{"ticker": "EME", "overview": {"name": "Energy Metals Ltd", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EME", "has_prices": true, "as_of": "2026-09-18", "last": 0.08, "prev_close": 0.08, "change": 0.0, "change_pct": 0.0, "session_volume": 20000.0, "vwap_5": 0.08012425399968245, "vwap_20": 0.07523505158041208, "vwap_60": 0.08446874544513615, "vwap_250": 0.08473569365081621, "high_52w": 0.115, "low_52w": 0.07, "avg_volume_20": 54545.9, "sessions": 400, "market_cap": {"value": 16774665.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-25", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-25", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-26", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-26", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-16", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-03", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-03", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-09", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-09", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-10", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-10", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-01", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-16", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-06", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-06", "source_url": "https://www.marketindex.com.au/asx/eme", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155499-6A1352514"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134618-6A1343421"}, {"date": "2026-07-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114853-6A1335737"}, {"date": "2026-05-27", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094234-6A1327148"}, {"date": "2026-05-27", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094161-6A1327118"}], "performance": {"ticker": "EME", "has_prices": true, "summary": {"n": 10, "avg": -0.5393022748270876, "win_rate": 0.0, "best": -0.09756097560975618, "worst": -0.9998993539612377, "as_of": "2026-10-29"}, "buys": [{"who": "MCEVOY M KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2299.89, "date": "2026-09-01", "score": 21.2, "ref_price": 735.25, "return": -0.9998993539612377}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 732.89, "return": -0.9998990298680567}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-10", "score": 0.0, "ref_price": 0.096, "return": -0.2291666666666667}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-09", "score": 0.0, "ref_price": 0.09, "return": -0.17777777777777778}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 0.095, "return": -0.22105263157894742}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-27", "score": 0.0, "ref_price": 724.62, "return": -0.9998978775082112}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 0.097, "return": -0.23711340206185574}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 648.0, "return": -0.9998858024691358}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.082, "return": -0.09756097560975618}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2023-08-29", "score": 0.0, "ref_price": 0.13, "return": -0.4307692307692308}]}, "price_series": [{"date": "2005-09-09", "close": 0.28299686, "volume": 7296258.0}, {"date": "2005-09-12", "close": 0.26336702, "volume": 1451095.0}, {"date": "2005-09-13", "close": 0.26663866, "volume": 333310.0}, {"date": "2005-09-14", "close": 0.29935506, "volume": 545185.0}, {"date": "2005-09-15", "close": 0.29771924, "volume": 625429.0}, {"date": "2005-09-16", "close": 0.34515802, "volume": 1257855.0}, {"date": "2005-09-19", "close": 0.41876992, "volume": 2077765.0}, {"date": "2005-09-20", "close": 0.48583854, "volume": 2211961.0}, {"date": "2005-09-21", "close": 0.48911018, "volume": 774104.0}, {"date": "2005-09-22", "close": 0.46784452, "volume": 422354.0}, {"date": "2005-09-23", "close": 0.4253132, "volume": 278778.0}, {"date": "2005-09-26", "close": 0.408955, "volume": 715308.0}, {"date": "2005-09-27", "close": 0.40731918, "volume": 197607.0}, {"date": "2005-09-28", "close": 0.408955, "volume": 372156.0}, {"date": "2005-09-29", "close": 0.41222664, "volume": 219648.0}, {"date": "2005-09-30", "close": 0.45148632, "volume": 482886.0}, {"date": "2005-10-03", "close": 0.47765944, "volume": 757926.0}, {"date": "2005-10-04", "close": 0.4743878, "volume": 436160.0}, {"date": "2005-10-05", "close": 0.4743878, "volume": 499535.0}, {"date": "2005-10-06", "close": 0.4416714, "volume": 639334.0}, {"date": "2005-10-07", "close": 0.35006548, "volume": 189773.0}, {"date": "2005-10-10", "close": 0.3435222, "volume": 156038.0}, {"date": "2005-10-11", "close": 0.33043564, "volume": 105452.0}, {"date": "2005-10-12", "close": 0.34679384, "volume": 78707.0}, {"date": "2005-10-13", "close": 0.35333712, "volume": 36068.0}, {"date": "2005-10-14", "close": 0.34515802, "volume": 56724.0}, {"date": "2005-10-17", "close": 0.327164, "volume": 302769.0}, {"date": "2005-10-18", "close": 0.29117596, "volume": 251586.0}, {"date": "2005-10-19", "close": 0.28790432, "volume": 72040.0}, {"date": "2005-10-20", "close": 0.25191628, "volume": 140022.0}, {"date": "2005-10-21", "close": 0.245373, "volume": 370716.0}, {"date": "2005-10-24", "close": 0.23882972, "volume": 70301.0}, {"date": "2005-10-25", "close": 0.27154612, "volume": 456954.0}, {"date": "2005-10-26", "close": 0.27154612, "volume": 64188.0}, {"date": "2005-10-27", "close": 0.27481776, "volume": 21861.0}, {"date": "2005-10-28", "close": 0.2944476, "volume": 140067.0}, {"date": "2005-10-31", "close": 0.2944476, "volume": 12838.0}, {"date": "2005-11-01", "close": 0.2780894, "volume": 6113.0}, {"date": "2005-11-02", "close": 0.27481776, "volume": 47050.0}, {"date": "2005-11-03", "close": 0.2617312, "volume": 131607.0}, {"date": "2005-11-04", "close": 0.2617312, "volume": 36068.0}, {"date": "2005-11-07", "close": 0.24864464, "volume": 221754.0}, {"date": "2005-11-08", "close": 0.245373, "volume": 14672.0}, {"date": "2005-11-09", "close": 0.25845956, "volume": 58931.0}, {"date": "2005-11-10", "close": 0.25191628, "volume": 15283.0}, {"date": "2005-11-11", "close": 0.25191628, "volume": 15283.0}, {"date": "2005-11-14", "close": 0.23555808, "volume": 128297.0}, {"date": "2005-11-15", "close": 0.25518792, "volume": 178085.0}, {"date": "2005-11-16", "close": 0.25845956, "volume": 75293.0}, {"date": "2005-11-17", "close": 0.25682374, "volume": 82833.0}, {"date": "2005-11-18", "close": 0.24864464, "volume": 135822.0}, {"date": "2005-11-22", "close": 0.2290148, "volume": 249722.0}, {"date": "2005-11-23", "close": 0.2371939, "volume": 44932.0}, {"date": "2005-11-24", "close": 0.2371939, "volume": 3974.0}, {"date": "2005-11-25", "close": 0.23882972, "volume": 88164.0}, {"date": "2005-11-28", "close": 0.245373, "volume": 38207.0}, {"date": "2005-11-29", "close": 0.24210136, "volume": 224065.0}, {"date": "2005-11-30", "close": 0.245373, "volume": 150842.0}, {"date": "2005-12-01", "close": 0.245373, "volume": 151979.0}, {"date": "2005-12-02", "close": 0.25518792, "volume": 78123.0}, {"date": "2005-12-05", "close": 0.25191628, "volume": 27509.0}, {"date": "2005-12-06", "close": 0.26827448, "volume": 272295.0}, {"date": "2005-12-07", "close": 0.2780894, "volume": 70301.0}, {"date": "2005-12-08", "close": 0.2780894, "volume": 116981.0}, {"date": "2005-12-09", "close": 0.29117596, "volume": 99644.0}, {"date": "2005-12-12", "close": 0.27154612, "volume": 33622.0}, {"date": "2005-12-13", "close": 0.27481776, "volume": 9170.0}, {"date": "2005-12-14", "close": 0.26827448, "volume": 232156.0}, {"date": "2005-12-15", "close": 0.25845956, "volume": 119206.0}, {"date": "2005-12-19", "close": 0.245373, "volume": 88029.0}, {"date": "2005-12-20", "close": 0.24210136, "volume": 119601.0}, {"date": "2005-12-21", "close": 0.245373, "volume": 764143.0}, {"date": "2005-12-22", "close": 0.24864464, "volume": 97810.0}, {"date": "2005-12-23", "close": 0.25518792, "volume": 49516.0}, {"date": "2005-12-28", "close": 0.2617312, "volume": 60673.0}, {"date": "2005-12-29", "close": 0.28136104, "volume": 103016.0}, {"date": "2005-12-30", "close": 0.2699103, "volume": 30994.0}, {"date": "2006-01-04", "close": 0.27154612, "volume": 23841.0}, {"date": "2006-01-06", "close": 0.30753416, "volume": 189024.0}, {"date": "2006-01-09", "close": 0.327164, "volume": 179549.0}, {"date": "2006-01-10", "close": 0.38605352, "volume": 383120.0}, {"date": "2006-01-11", "close": 0.42204156, "volume": 386656.0}, {"date": "2006-01-12", "close": 0.40568336, "volume": 446651.0}, {"date": "2006-01-13", "close": 0.408955, "volume": 178293.0}, {"date": "2006-01-16", "close": 0.408955, "volume": 63271.0}, {"date": "2006-01-17", "close": 0.41222664, "volume": 217885.0}, {"date": "2006-01-18", "close": 0.37951024, "volume": 197788.0}, {"date": "2006-01-19", "close": 0.37787442, "volume": 17743.0}, {"date": "2006-01-20", "close": 0.408955, "volume": 101014.0}, {"date": "2006-01-23", "close": 0.42040574, "volume": 193573.0}, {"date": "2006-01-24", "close": 0.42367738, "volume": 35059.0}, {"date": "2006-01-25", "close": 0.40731918, "volume": 33011.0}, {"date": "2006-01-27", "close": 0.408955, "volume": 85492.0}, {"date": "2006-01-30", "close": 0.408955, "volume": 76414.0}, {"date": "2006-01-31", "close": 0.4253132, "volume": 237037.0}, {"date": "2006-02-01", "close": 0.40568336, "volume": 73969.0}, {"date": "2006-02-02", "close": 0.37951024, "volume": 63302.0}, {"date": "2006-02-03", "close": 0.40568336, "volume": 65716.0}, {"date": "2006-02-06", "close": 0.36969532, "volume": 163068.0}, {"date": "2006-02-07", "close": 0.3925968, "volume": 71829.0}, {"date": "2006-02-08", "close": 0.38605352, "volume": 9170.0}, {"date": "2006-02-10", "close": 0.38605352, "volume": 6113.0}, {"date": "2006-02-13", "close": 0.3598804, "volume": 103434.0}, {"date": "2006-02-14", "close": 0.36315204, "volume": 9170.0}, {"date": "2006-02-15", "close": 0.39096098, "volume": 34921.0}, {"date": "2006-02-16", "close": 0.35333712, "volume": 45849.0}, {"date": "2006-02-17", "close": 0.35824458, "volume": 42792.0}, {"date": "2006-02-20", "close": 0.3762386, "volume": 17422.0}, {"date": "2006-02-21", "close": 0.3762386, "volume": 78860.0}, {"date": "2006-02-22", "close": 0.38932516, "volume": 73908.0}, {"date": "2006-02-23", "close": 0.43185648, "volume": 461029.0}, {"date": "2006-02-24", "close": 0.45475796, "volume": 424805.0}, {"date": "2006-02-27", "close": 0.45148632, "volume": 212447.0}, {"date": "2006-02-28", "close": 0.45966542, "volume": 129507.0}, {"date": "2006-03-01", "close": 0.46130124, "volume": 87724.0}, {"date": "2006-03-02", "close": 0.45475796, "volume": 52879.0}, {"date": "2006-03-03", "close": 0.4580296, "volume": 28044.0}, {"date": "2006-03-06", "close": 0.490746, "volume": 397907.0}, {"date": "2006-03-07", "close": 0.490746, "volume": 124555.0}, {"date": "2006-03-08", "close": 0.49401764, "volume": 71019.0}, {"date": "2006-03-09", "close": 0.46784452, "volume": 141214.0}, {"date": "2006-03-10", "close": 0.490746, "volume": 15060.0}, {"date": "2006-03-13", "close": 0.48747436, "volume": 2445.0}, {"date": "2006-03-14", "close": 0.47111616, "volume": 46093.0}, {"date": "2006-03-15", "close": 0.46130124, "volume": 79899.0}, {"date": "2006-03-16", "close": 0.490746, "volume": 321686.0}, {"date": "2006-03-17", "close": 0.490746, "volume": 242539.0}, {"date": "2006-03-20", "close": 0.5071042, "volume": 38134.0}, {"date": "2006-03-21", "close": 0.54636388, "volume": 184583.0}, {"date": "2006-03-22", "close": 0.61179668, "volume": 214724.0}, {"date": "2006-03-23", "close": 0.6216116, "volume": 520079.0}, {"date": "2006-03-24", "close": 0.62488324, "volume": 29496.0}, {"date": "2006-03-27", "close": 0.7197608, "volume": 546778.0}, {"date": "2006-03-28", "close": 0.82772492, "volume": 867012.0}, {"date": "2006-03-29", "close": 0.8506264, "volume": 1116957.0}, {"date": "2006-03-30", "close": 0.76556376, "volume": 1062278.0}, {"date": "2006-03-31", "close": 0.72303244, "volume": 479698.0}, {"date": "2006-04-03", "close": 0.77537868, "volume": 431105.0}, {"date": "2006-04-04", "close": 0.7034026, "volume": 314075.0}, {"date": "2006-04-05", "close": 0.67722948, "volume": 68030.0}, {"date": "2006-04-06", "close": 0.68050112, "volume": 690021.0}, {"date": "2006-04-07", "close": 0.6870444, "volume": 159736.0}, {"date": "2006-04-10", "close": 0.64124144, "volume": 54407.0}, {"date": "2006-04-11", "close": 0.6461489, "volume": 125319.0}, {"date": "2006-04-12", "close": 0.64778472, "volume": 50091.0}, {"date": "2006-04-13", "close": 0.66741456, "volume": 57601.0}, {"date": "2006-04-18", "close": 0.6870444, "volume": 79511.0}, {"date": "2006-04-19", "close": 0.7034026, "volume": 178822.0}, {"date": "2006-04-20", "close": 0.6870444, "volume": 304924.0}, {"date": "2006-04-21", "close": 0.6706862, "volume": 101958.0}, {"date": "2006-04-24", "close": 0.6706862, "volume": 81103.0}, {"date": "2006-04-26", "close": 0.71648916, "volume": 62736.0}, {"date": "2006-04-27", "close": 0.70667424, "volume": 38910.0}, {"date": "2006-04-28", "close": 0.71648916, "volume": 63332.0}, {"date": "2006-05-01", "close": 0.71321752, "volume": 85162.0}, {"date": "2006-05-02", "close": 0.7034026, "volume": 27815.0}, {"date": "2006-05-03", "close": 0.65759964, "volume": 54355.0}, {"date": "2006-05-04", "close": 0.64778472, "volume": 31941.0}, {"date": "2006-05-05", "close": 0.68050112, "volume": 88029.0}, {"date": "2006-05-08", "close": 0.6379698, "volume": 5563.0}, {"date": "2006-05-09", "close": 0.6216116, "volume": 70203.0}, {"date": "2006-05-10", "close": 0.57580864, "volume": 60138.0}, {"date": "2006-05-11", "close": 0.57580864, "volume": 33369.0}, {"date": "2006-05-12", "close": 0.62815488, "volume": 114316.0}, {"date": "2006-05-15", "close": 0.60852504, "volume": 30566.0}, {"date": "2006-05-16", "close": 0.5888952, "volume": 43250.0}, {"date": "2006-05-17", "close": 0.5888952, "volume": 30566.0}, {"date": "2006-05-18", "close": 0.54963552, "volume": 92308.0}, {"date": "2006-05-19", "close": 0.490746, "volume": 180521.0}, {"date": "2006-05-22", "close": 0.5071042, "volume": 77884.0}, {"date": "2006-05-23", "close": 0.4743878, "volume": 135492.0}, {"date": "2006-05-24", "close": 0.490746, "volume": 4891.0}, {"date": "2006-05-25", "close": 0.5071042, "volume": 52319.0}, {"date": "2006-05-26", "close": 0.5071042, "volume": 15283.0}, {"date": "2006-05-29", "close": 0.5888952, "volume": 87800.0}, {"date": "2006-05-30", "close": 0.6379698, "volume": 221219.0}, {"date": "2006-05-31", "close": 0.5888952, "volume": 158025.0}, {"date": "2006-06-01", "close": 0.6379698, "volume": 66587.0}, {"date": "2006-06-02", "close": 0.6216116, "volume": 29695.0}, {"date": "2006-06-05", "close": 0.654328, "volume": 97908.0}, {"date": "2006-06-06", "close": 0.65105636, "volume": 24453.0}, {"date": "2006-06-08", "close": 0.654328, "volume": 9170.0}, {"date": "2006-06-09", "close": 0.61179668, "volume": 3057.0}, {"date": "2006-06-13", "close": 0.54636388, "volume": 32302.0}, {"date": "2006-06-14", "close": 0.5888952, "volume": 148873.0}, {"date": "2006-06-15", "close": 0.54636388, "volume": 25461.0}, {"date": "2006-06-16", "close": 0.5888952, "volume": 25064.0}, {"date": "2006-06-19", "close": 0.60198176, "volume": 18339.0}, {"date": "2006-06-20", "close": 0.55945044, "volume": 26592.0}, {"date": "2006-06-22", "close": 0.58235192, "volume": 1223.0}, {"date": "2006-06-23", "close": 0.5888952, "volume": 59603.0}, {"date": "2006-06-26", "close": 0.6052534, "volume": 16505.0}, {"date": "2006-06-29", "close": 0.55945044, "volume": 3057.0}, {"date": "2006-06-30", "close": 0.59216684, "volume": 45849.0}, {"date": "2006-07-04", "close": 0.59216684, "volume": 61847.0}, {"date": "2006-07-05", "close": 0.5888952, "volume": 9170.0}, {"date": "2006-07-06", "close": 0.6052534, "volume": 71817.0}, {"date": "2006-07-07", "close": 0.654328, "volume": 62342.0}, {"date": "2006-07-10", "close": 0.67722948, "volume": 235906.0}, {"date": "2006-07-11", "close": 0.71321752, "volume": 137365.0}, {"date": "2006-07-12", "close": 0.65759964, "volume": 18339.0}, {"date": "2006-07-13", "close": 0.7197608, "volume": 76414.0}, {"date": "2006-07-14", "close": 0.654328, "volume": 156658.0}, {"date": "2006-07-17", "close": 0.654328, "volume": 77915.0}, {"date": "2006-07-18", "close": 0.65759964, "volume": 15283.0}, {"date": "2006-07-19", "close": 0.654328, "volume": 15283.0}, {"date": "2006-07-20", "close": 0.654328, "volume": 141455.0}, {"date": "2006-07-21", "close": 0.6379698, "volume": 63152.0}, {"date": "2006-07-24", "close": 0.6870444, "volume": 44320.0}, {"date": "2006-07-25", "close": 0.7034026, "volume": 47759.0}, {"date": "2006-07-26", "close": 0.7034026, "volume": 60697.0}, {"date": "2006-07-27", "close": 0.69358768, "volume": 37107.0}, {"date": "2006-07-28", "close": 0.7034026, "volume": 20195.0}, {"date": "2006-07-31", "close": 0.72630408, "volume": 187964.0}, {"date": "2006-08-01", "close": 0.7197608, "volume": 7718.0}, {"date": "2006-08-02", "close": 0.736119, "volume": 44244.0}, {"date": "2006-08-03", "close": 0.7688354, "volume": 248249.0}, {"date": "2006-08-04", "close": 0.7197608, "volume": 48716.0}, {"date": "2006-08-07", "close": 0.7197608, "volume": 2292.0}, {"date": "2006-08-08", "close": 0.736119, "volume": 194059.0}, {"date": "2006-08-09", "close": 0.736119, "volume": 25370.0}, {"date": "2006-08-10", "close": 0.7034026, "volume": 30566.0}, {"date": "2006-08-11", "close": 0.736119, "volume": 13755.0}, {"date": "2006-08-14", "close": 0.7197608, "volume": 15802.0}, {"date": "2006-08-15", "close": 0.7034026, "volume": 12226.0}, {"date": "2006-08-16", "close": 0.7197608, "volume": 15283.0}, {"date": "2006-08-17", "close": 0.7197608, "volume": 1528.0}, {"date": "2006-08-18", "close": 0.7034026, "volume": 22313.0}, {"date": "2006-08-22", "close": 0.65759964, "volume": 12122.0}, {"date": "2006-08-23", "close": 0.65759964, "volume": 55688.0}, {"date": "2006-08-24", "close": 0.65759964, "volume": 10536.0}, {"date": "2006-08-25", "close": 0.654328, "volume": 36019.0}, {"date": "2006-08-28", "close": 0.654328, "volume": 9075.0}, {"date": "2006-08-30", "close": 0.654328, "volume": 4891.0}, {"date": "2006-08-31", "close": 0.6379698, "volume": 39277.0}, {"date": "2006-09-01", "close": 0.6379698, "volume": 6113.0}, {"date": "2006-09-04", "close": 0.654328, "volume": 6113.0}, {"date": "2006-09-05", "close": 0.6297907, "volume": 16811.0}, {"date": "2006-09-06", "close": 0.63142652, "volume": 22496.0}, {"date": "2006-09-07", "close": 0.6297907, "volume": 17789.0}, {"date": "2006-09-11", "close": 0.62324742, "volume": 31373.0}, {"date": "2006-09-12", "close": 0.59216684, "volume": 36297.0}, {"date": "2006-09-13", "close": 0.59216684, "volume": 2140.0}, {"date": "2006-09-14", "close": 0.56272208, "volume": 15491.0}, {"date": "2006-09-15", "close": 0.60361758, "volume": 52879.0}, {"date": "2006-09-18", "close": 0.63469816, "volume": 34237.0}, {"date": "2006-09-19", "close": 0.6216116, "volume": 7027.0}, {"date": "2006-09-20", "close": 0.61997578, "volume": 6113.0}, {"date": "2006-09-22", "close": 0.61506832, "volume": 54716.0}, {"date": "2006-09-25", "close": 0.61506832, "volume": 33925.0}, {"date": "2006-09-27", "close": 0.59216684, "volume": 59132.0}, {"date": "2006-09-28", "close": 0.59543848, "volume": 21396.0}, {"date": "2006-09-29", "close": 0.59053102, "volume": 28047.0}, {"date": "2006-10-02", "close": 0.59543848, "volume": 15283.0}, {"date": "2006-10-03", "close": 0.60361758, "volume": 33084.0}, {"date": "2006-10-04", "close": 0.60361758, "volume": 57057.0}, {"date": "2006-10-05", "close": 0.6216116, "volume": 198454.0}, {"date": "2006-10-06", "close": 0.6379698, "volume": 89882.0}, {"date": "2006-10-09", "close": 0.6379698, "volume": 20766.0}, {"date": "2006-10-10", "close": 0.6216116, "volume": 125980.0}, {"date": "2006-10-11", "close": 0.65105636, "volume": 83444.0}, {"date": "2006-10-12", "close": 0.6297907, "volume": 17728.0}, {"date": "2006-10-13", "close": 0.65269218, "volume": 70870.0}, {"date": "2006-10-16", "close": 0.654328, "volume": 62660.0}, {"date": "2006-10-17", "close": 0.654328, "volume": 26384.0}, {"date": "2006-10-18", "close": 0.6379698, "volume": 15283.0}, {"date": "2006-10-19", "close": 0.6379698, "volume": 101093.0}, {"date": "2006-10-20", "close": 0.65105636, "volume": 108472.0}, {"date": "2006-10-23", "close": 0.62815488, "volume": 106650.0}, {"date": "2006-10-24", "close": 0.654328, "volume": 191953.0}, {"date": "2006-10-25", "close": 0.68377276, "volume": 102579.0}, {"date": "2006-10-26", "close": 0.71648916, "volume": 195110.0}, {"date": "2006-10-27", "close": 0.68050112, "volume": 52420.0}, {"date": "2006-10-30", "close": 0.6870444, "volume": 34350.0}, {"date": "2006-10-31", "close": 0.654328, "volume": 133725.0}, {"date": "2006-11-01", "close": 0.73939064, "volume": 354492.0}, {"date": "2006-11-02", "close": 0.7524772, "volume": 221531.0}, {"date": "2006-11-03", "close": 0.7524772, "volume": 60713.0}, {"date": "2006-11-06", "close": 0.81791, "volume": 294265.0}, {"date": "2006-11-07", "close": 0.81791, "volume": 210292.0}, {"date": "2006-11-08", "close": 0.84408312, "volume": 186399.0}, {"date": "2006-11-09", "close": 0.84081148, "volume": 118699.0}, {"date": "2006-11-10", "close": 0.7851936, "volume": 343030.0}, {"date": "2006-11-13", "close": 0.7524772, "volume": 62813.0}, {"date": "2006-11-14", "close": 0.7524772, "volume": 1093898.0}, {"date": "2006-11-15", "close": 0.7524772, "volume": 36679.0}, {"date": "2006-11-16", "close": 0.7524772, "volume": 3057.0}, {"date": "2006-11-17", "close": 0.76556376, "volume": 77203.0}, {"date": "2006-11-20", "close": 0.7688354, "volume": 56516.0}, {"date": "2006-11-21", "close": 0.7688354, "volume": 36281.0}, {"date": "2006-11-22", "close": 0.76229212, "volume": 87418.0}, {"date": "2006-11-23", "close": 0.81463836, "volume": 161598.0}, {"date": "2006-11-24", "close": 0.899701, "volume": 220553.0}, {"date": "2006-11-27", "close": 0.9651338, "volume": 436772.0}, {"date": "2006-11-28", "close": 0.93568904, "volume": 96065.0}, {"date": "2006-11-29", "close": 0.99457856, "volume": 126249.0}, {"date": "2006-11-30", "close": 1.06001136, "volume": 125335.0}, {"date": "2006-12-01", "close": 1.02075168, "volume": 193930.0}, {"date": "2006-12-04", "close": 1.01093676, "volume": 86085.0}, {"date": "2006-12-05", "close": 1.0142084, "volume": 61743.0}, {"date": "2006-12-06", "close": 1.03383824, "volume": 126924.0}, {"date": "2006-12-07", "close": 1.063283, "volume": 221433.0}, {"date": "2006-12-08", "close": 1.0469248, "volume": 122385.0}, {"date": "2006-12-11", "close": 1.06982628, "volume": 122874.0}, {"date": "2006-12-12", "close": 1.0469248, "volume": 163389.0}, {"date": "2006-12-13", "close": 1.063283, "volume": 79670.0}, {"date": "2006-12-14", "close": 1.063283, "volume": 144261.0}, {"date": "2006-12-15", "close": 1.04365316, "volume": 111956.0}, {"date": "2006-12-18", "close": 1.0469248, "volume": 158520.0}, {"date": "2006-12-19", "close": 0.9978502, "volume": 15741.0}, {"date": "2006-12-20", "close": 1.01093676, "volume": 29080.0}, {"date": "2006-12-21", "close": 1.0142084, "volume": 25599.0}, {"date": "2006-12-22", "close": 1.0469248, "volume": 48661.0}, {"date": "2006-12-27", "close": 1.05673972, "volume": 17377.0}, {"date": "2006-12-28", "close": 1.06655464, "volume": 196134.0}, {"date": "2006-12-29", "close": 1.1777904, "volume": 323006.0}, {"date": "2007-01-02", "close": 1.3413724, "volume": 223744.0}, {"date": "2007-01-03", "close": 1.44606488, "volume": 315417.0}, {"date": "2007-01-04", "close": 1.31192764, "volume": 76714.0}, {"date": "2007-01-05", "close": 1.2922978, "volume": 30113.0}, {"date": "2007-01-08", "close": 1.30538436, "volume": 20592.0}, {"date": "2007-01-09", "close": 1.26939632, "volume": 28649.0}, {"date": "2007-01-10", "close": 1.24976648, "volume": 41264.0}, {"date": "2007-01-11", "close": 1.2595814, "volume": 7030.0}, {"date": "2007-01-12", "close": 1.36427388, "volume": 284420.0}, {"date": "2007-01-15", "close": 1.4068052, "volume": 107600.0}, {"date": "2007-01-16", "close": 1.4231634, "volume": 47496.0}, {"date": "2007-01-17", "close": 1.43624996, "volume": 49440.0}, {"date": "2007-01-18", "close": 1.43624996, "volume": 889.0}, {"date": "2007-01-19", "close": 1.34791568, "volume": 54349.0}, {"date": "2007-01-22", "close": 1.4558798, "volume": 61935.0}, {"date": "2007-01-23", "close": 1.5049544, "volume": 155100.0}, {"date": "2007-01-24", "close": 1.472238, "volume": 146104.0}, {"date": "2007-01-25", "close": 1.42970668, "volume": 22952.0}, {"date": "2007-01-29", "close": 1.4068052, "volume": 21381.0}, {"date": "2007-01-30", "close": 1.4068052, "volume": 124243.0}, {"date": "2007-01-31", "close": 1.3740888, "volume": 41328.0}, {"date": "2007-02-01", "close": 1.3740888, "volume": 4218.0}, {"date": "2007-02-02", "close": 1.3577306, "volume": 117602.0}, {"date": "2007-02-05", "close": 1.28902616, "volume": 18339.0}, {"date": "2007-02-06", "close": 1.226865, "volume": 184962.0}, {"date": "2007-02-07", "close": 1.13853072, "volume": 330134.0}, {"date": "2007-02-08", "close": 1.1287158, "volume": 74641.0}, {"date": "2007-02-09", "close": 1.24649484, "volume": 118901.0}, {"date": "2007-02-12", "close": 1.1941486, "volume": 94369.0}, {"date": "2007-02-13", "close": 1.28248288, "volume": 218013.0}, {"date": "2007-02-14", "close": 1.4231634, "volume": 268477.0}, {"date": "2007-02-15", "close": 1.4395216, "volume": 175866.0}, {"date": "2007-02-16", "close": 1.36427388, "volume": 48642.0}, {"date": "2007-02-19", "close": 1.390447, "volume": 36068.0}, {"date": "2007-02-20", "close": 1.38063208, "volume": 40469.0}, {"date": "2007-02-21", "close": 1.4558798, "volume": 337140.0}, {"date": "2007-02-22", "close": 1.472238, "volume": 44384.0}, {"date": "2007-02-23", "close": 1.472238, "volume": 94610.0}, {"date": "2007-02-26", "close": 1.4558798, "volume": 20384.0}, {"date": "2007-02-27", "close": 1.6194618, "volume": 205524.0}, {"date": "2007-02-28", "close": 1.4395216, "volume": 366394.0}, {"date": "2007-03-01", "close": 1.4395216, "volume": 55049.0}, {"date": "2007-03-02", "close": 1.4395216, "volume": 123773.0}, {"date": "2007-03-05", "close": 1.308656, "volume": 176126.0}, {"date": "2007-03-06", "close": 1.33155748, "volume": 119818.0}, {"date": "2007-03-07", "close": 1.472238, "volume": 108878.0}, {"date": "2007-03-08", "close": 1.52458424, "volume": 18336.0}, {"date": "2007-03-09", "close": 1.52458424, "volume": 91697.0}, {"date": "2007-03-12", "close": 1.5049544, "volume": 458.0}, {"date": "2007-03-13", "close": 1.44606488, "volume": 10698.0}, {"date": "2007-03-14", "close": 1.41007684, "volume": 63947.0}, {"date": "2007-03-15", "close": 1.4231634, "volume": 17190.0}, {"date": "2007-03-16", "close": 1.34464404, "volume": 222026.0}, {"date": "2007-03-19", "close": 1.390447, "volume": 51540.0}, {"date": "2007-03-20", "close": 1.472238, "volume": 47676.0}, {"date": "2007-03-21", "close": 1.43297832, "volume": 49516.0}, {"date": "2007-03-22", "close": 1.43297832, "volume": 15833.0}, {"date": "2007-03-23", "close": 1.4068052, "volume": 13052.0}, {"date": "2007-03-26", "close": 1.6685364, "volume": 838216.0}, {"date": "2007-03-27", "close": 1.8975512, "volume": 539708.0}, {"date": "2007-03-28", "close": 1.8157602, "volume": 219361.0}, {"date": "2007-03-29", "close": 1.80594528, "volume": 88060.0}, {"date": "2007-03-30", "close": 1.84193332, "volume": 210335.0}, {"date": "2007-04-02", "close": 1.8648348, "volume": 77117.0}, {"date": "2007-04-03", "close": 1.9302676, "volume": 112439.0}, {"date": "2007-04-04", "close": 1.97607056, "volume": 58763.0}, {"date": "2007-04-05", "close": 1.90082284, "volume": 43281.0}, {"date": "2007-04-10", "close": 2.1429242, "volume": 226033.0}, {"date": "2007-04-11", "close": 2.4864464, "volume": 387961.0}, {"date": "2007-04-12", "close": 2.72854776, "volume": 347019.0}, {"date": "2007-04-13", "close": 2.49626132, "volume": 311507.0}, {"date": "2007-04-16", "close": 2.5191628, "volume": 97193.0}, {"date": "2007-04-17", "close": 2.44718672, "volume": 57784.0}, {"date": "2007-04-18", "close": 2.3555808, "volume": 228509.0}, {"date": "2007-04-19", "close": 2.44064344, "volume": 90954.0}, {"date": "2007-04-20", "close": 2.35885244, "volume": 21671.0}, {"date": "2007-04-23", "close": 2.4210136, "volume": 47322.0}, {"date": "2007-04-24", "close": 2.41774196, "volume": 63516.0}, {"date": "2007-04-26", "close": 2.31959276, "volume": 110966.0}, {"date": "2007-04-27", "close": 2.3228644, "volume": 87180.0}, {"date": "2007-04-30", "close": 2.3555808, "volume": 67434.0}, {"date": "2007-05-01", "close": 2.31632112, "volume": 103208.0}, {"date": "2007-05-02", "close": 2.290148, "volume": 130882.0}, {"date": "2007-05-03", "close": 2.290148, "volume": 44779.0}, {"date": "2007-05-04", "close": 2.29669128, "volume": 70757.0}, {"date": "2007-05-07", "close": 2.35230916, "volume": 121074.0}, {"date": "2007-05-08", "close": 2.39156884, "volume": 259952.0}, {"date": "2007-05-09", "close": 2.3392226, "volume": 35915.0}, {"date": "2007-05-10", "close": 2.30977784, "volume": 63577.0}, {"date": "2007-05-11", "close": 2.29341964, "volume": 44073.0}, {"date": "2007-05-14", "close": 2.29669128, "volume": 53872.0}, {"date": "2007-05-15", "close": 2.23780176, "volume": 38614.0}, {"date": "2007-05-16", "close": 2.15601076, "volume": 34386.0}, {"date": "2007-05-17", "close": 2.2247152, "volume": 96578.0}, {"date": "2007-05-18", "close": 2.21490028, "volume": 33130.0}, {"date": "2007-05-21", "close": 2.19527044, "volume": 18798.0}, {"date": "2007-05-22", "close": 2.2247152, "volume": 64252.0}, {"date": "2007-05-23", "close": 2.25088832, "volume": 14118.0}, {"date": "2007-05-24", "close": 2.2574316, "volume": 27145.0}, {"date": "2007-05-25", "close": 2.21162864, "volume": 16292.0}, {"date": "2007-05-28", "close": 2.2574316, "volume": 35044.0}, {"date": "2007-05-29", "close": 2.2247152, "volume": 32387.0}, {"date": "2007-05-30", "close": 2.13638092, "volume": 19232.0}, {"date": "2007-05-31", "close": 2.2737898, "volume": 204983.0}, {"date": "2007-06-01", "close": 2.22144356, "volume": 23902.0}, {"date": "2007-06-04", "close": 2.2410734, "volume": 46197.0}, {"date": "2007-06-05", "close": 2.22798684, "volume": 14867.0}, {"date": "2007-06-06", "close": 2.34903752, "volume": 151536.0}, {"date": "2007-06-07", "close": 2.37848228, "volume": 70081.0}, {"date": "2007-06-08", "close": 2.34249424, "volume": 97104.0}, {"date": "2007-06-12", "close": 2.290148, "volume": 57140.0}, {"date": "2007-06-13", "close": 2.2247152, "volume": 42639.0}, {"date": "2007-06-14", "close": 2.208357, "volume": 4738.0}, {"date": "2007-06-15", "close": 2.11675108, "volume": 68250.0}, {"date": "2007-06-18", "close": 2.126566, "volume": 28212.0}, {"date": "2007-06-19", "close": 2.09712124, "volume": 12938.0}, {"date": "2007-06-20", "close": 2.09712124, "volume": 34475.0}, {"date": "2007-06-21", "close": 2.25088832, "volume": 27051.0}, {"date": "2007-06-22", "close": 2.2737898, "volume": 25446.0}, {"date": "2007-06-25", "close": 2.2247152, "volume": 14366.0}, {"date": "2007-06-26", "close": 2.208357, "volume": 61131.0}, {"date": "2007-06-27", "close": 2.1756406, "volume": 49223.0}, {"date": "2007-06-28", "close": 2.06767648, "volume": 107500.0}, {"date": "2007-06-29", "close": 2.17236896, "volume": 195315.0}, {"date": "2007-07-02", "close": 2.18545552, "volume": 6281.0}, {"date": "2007-07-03", "close": 2.04804664, "volume": 11065.0}, {"date": "2007-07-04", "close": 1.962984, "volume": 122889.0}, {"date": "2007-07-05", "close": 1.8648348, "volume": 228130.0}, {"date": "2007-07-06", "close": 1.80594528, "volume": 69207.0}, {"date": "2007-07-09", "close": 1.8648348, "volume": 103581.0}, {"date": "2007-07-10", "close": 1.962984, "volume": 44574.0}, {"date": "2007-07-11", "close": 1.962984, "volume": 40078.0}, {"date": "2007-07-12", "close": 2.0120586, "volume": 55996.0}, {"date": "2007-07-13", "close": 2.3228644, "volume": 38574.0}, {"date": "2007-07-16", "close": 2.290148, "volume": 16603.0}, {"date": "2007-07-17", "close": 2.28033308, "volume": 108933.0}, {"date": "2007-07-18", "close": 2.2737898, "volume": 45375.0}, {"date": "2007-07-19", "close": 2.1429242, "volume": 41126.0}, {"date": "2007-07-20", "close": 2.10039288, "volume": 71664.0}, {"date": "2007-07-23", "close": 2.09712124, "volume": 46863.0}, {"date": "2007-07-24", "close": 2.0938496, "volume": 19959.0}, {"date": "2007-07-25", "close": 2.07094812, "volume": 43030.0}, {"date": "2007-07-26", "close": 2.0938496, "volume": 38510.0}, {"date": "2007-07-27", "close": 1.9957004, "volume": 56134.0}, {"date": "2007-07-30", "close": 1.962984, "volume": 5001.0}, {"date": "2007-07-31", "close": 1.92372432, "volume": 16646.0}, {"date": "2007-08-01", "close": 1.8157602, "volume": 26287.0}, {"date": "2007-08-02", "close": 1.81903184, "volume": 46041.0}, {"date": "2007-08-03", "close": 1.8484766, "volume": 36373.0}, {"date": "2007-08-06", "close": 1.75359904, "volume": 74984.0}, {"date": "2007-08-07", "close": 1.77322888, "volume": 3515.0}, {"date": "2007-08-08", "close": 1.8157602, "volume": 27809.0}, {"date": "2007-08-09", "close": 1.8975512, "volume": 20626.0}, {"date": "2007-08-10", "close": 1.6848946, "volume": 87412.0}, {"date": "2007-08-13", "close": 1.63909164, "volume": 211133.0}, {"date": "2007-08-14", "close": 1.63909164, "volume": 31666.0}, {"date": "2007-08-15", "close": 1.52458424, "volume": 64225.0}, {"date": "2007-08-16", "close": 1.3413724, "volume": 126233.0}, {"date": "2007-08-17", "close": 1.53439916, "volume": 90047.0}, {"date": "2007-08-20", "close": 1.4885962, "volume": 66731.0}, {"date": "2007-08-21", "close": 1.472238, "volume": 9763.0}, {"date": "2007-08-22", "close": 1.30538436, "volume": 58631.0}, {"date": "2007-08-23", "close": 1.308656, "volume": 93681.0}, {"date": "2007-08-24", "close": 1.36100224, "volume": 18706.0}, {"date": "2007-08-27", "close": 1.4068052, "volume": 33045.0}, {"date": "2007-08-28", "close": 1.4068052, "volume": 19104.0}, {"date": "2007-08-29", "close": 1.3413724, "volume": 21271.0}, {"date": "2007-08-30", "close": 1.308656, "volume": 1528.0}, {"date": "2007-08-31", "close": 1.3413724, "volume": 7947.0}, {"date": "2007-09-03", "close": 1.3740888, "volume": 9170.0}, {"date": "2007-09-05", "close": 1.3740888, "volume": 8558.0}, {"date": "2007-09-10", "close": 1.3413724, "volume": 25278.0}, {"date": "2007-09-12", "close": 1.308656, "volume": 72532.0}, {"date": "2007-09-13", "close": 1.2759396, "volume": 17117.0}, {"date": "2007-09-14", "close": 1.308656, "volume": 25370.0}, {"date": "2007-09-17", "close": 1.308656, "volume": 18844.0}, {"date": "2007-09-18", "close": 1.2922978, "volume": 5783.0}, {"date": "2007-09-19", "close": 1.28575452, "volume": 72120.0}, {"date": "2007-09-20", "close": 1.308656, "volume": 20112.0}, {"date": "2007-09-24", "close": 1.2922978, "volume": 23780.0}, {"date": "2007-09-25", "close": 1.31519928, "volume": 28732.0}, {"date": "2007-09-27", "close": 1.3413724, "volume": 40432.0}, {"date": "2007-09-28", "close": 1.45260816, "volume": 22771.0}, {"date": "2007-10-01", "close": 1.47878128, "volume": 88641.0}, {"date": "2007-10-02", "close": 1.5049544, "volume": 28833.0}, {"date": "2007-10-03", "close": 1.472238, "volume": 15986.0}, {"date": "2007-10-04", "close": 1.4395216, "volume": 29037.0}, {"date": "2007-10-05", "close": 1.4395216, "volume": 34310.0}, {"date": "2007-10-08", "close": 1.47878128, "volume": 14396.0}, {"date": "2007-10-10", "close": 1.48205292, "volume": 11896.0}, {"date": "2007-10-11", "close": 1.4885962, "volume": 13785.0}, {"date": "2007-10-12", "close": 1.4885962, "volume": 13443.0}, {"date": "2007-10-15", "close": 1.44279324, "volume": 50287.0}, {"date": "2007-10-16", "close": 1.4395216, "volume": 18514.0}, {"date": "2007-10-17", "close": 1.39371864, "volume": 25559.0}, {"date": "2007-10-18", "close": 1.39371864, "volume": 1223.0}, {"date": "2007-10-19", "close": 1.39371864, "volume": 3974.0}, {"date": "2007-10-22", "close": 1.4068052, "volume": 24853.0}, {"date": "2007-10-23", "close": 1.39371864, "volume": 13590.0}, {"date": "2007-10-24", "close": 1.38717536, "volume": 29294.0}, {"date": "2007-10-25", "close": 1.38063208, "volume": 12969.0}, {"date": "2007-10-29", "close": 1.390447, "volume": 69085.0}, {"date": "2007-10-30", "close": 1.4395216, "volume": 25736.0}, {"date": "2007-10-31", "close": 1.44606488, "volume": 3057.0}, {"date": "2007-11-01", "close": 1.5049544, "volume": 56134.0}, {"date": "2007-11-02", "close": 1.53439916, "volume": 10698.0}, {"date": "2007-11-05", "close": 1.49841112, "volume": 18370.0}, {"date": "2007-11-06", "close": 1.49841112, "volume": 9170.0}, {"date": "2007-11-07", "close": 1.51149768, "volume": 5196.0}, {"date": "2007-11-08", "close": 1.49841112, "volume": 90166.0}, {"date": "2007-11-13", "close": 1.4558798, "volume": 25797.0}, {"date": "2007-11-14", "close": 1.4231634, "volume": 178916.0}, {"date": "2007-11-15", "close": 1.390447, "volume": 109648.0}, {"date": "2007-11-16", "close": 1.472238, "volume": 9252.0}, {"date": "2007-11-20", "close": 1.33810076, "volume": 87632.0}, {"date": "2007-11-21", "close": 1.33810076, "volume": 18559.0}, {"date": "2007-11-23", "close": 1.34080859, "volume": 12218.0}, {"date": "2007-11-26", "close": 1.3506917, "volume": 12233.0}, {"date": "2007-11-27", "close": 1.34080859, "volume": 683.0}, {"date": "2007-11-28", "close": 1.3506917, "volume": 28215.0}, {"date": "2007-11-29", "close": 1.317748, "volume": 55109.0}, {"date": "2007-12-03", "close": 1.28150993, "volume": 228.0}, {"date": "2007-12-06", "close": 1.30786489, "volume": 10108.0}, {"date": "2007-12-07", "close": 1.30786489, "volume": 1721.0}, {"date": "2007-12-10", "close": 1.30786489, "volume": 16771.0}, {"date": "2007-12-12", "close": 1.31115926, "volume": 3946.0}, {"date": "2007-12-14", "close": 1.29798178, "volume": 40220.0}, {"date": "2007-12-17", "close": 1.29798178, "volume": 707.0}, {"date": "2007-12-18", "close": 1.20244505, "volume": 5160.0}, {"date": "2007-12-20", "close": 1.18267883, "volume": 24985.0}, {"date": "2007-12-21", "close": 1.18267883, "volume": 9106.0}, {"date": "2007-12-24", "close": 1.18267883, "volume": 15481.0}, {"date": "2007-12-27", "close": 1.20244505, "volume": 16695.0}, {"date": "2007-12-28", "close": 1.20244505, "volume": 6071.0}, {"date": "2008-01-02", "close": 1.20244505, "volume": 15026.0}, {"date": "2008-01-03", "close": 1.20244505, "volume": 4462.0}, {"date": "2008-01-04", "close": 1.1859732, "volume": 27319.0}, {"date": "2008-01-07", "close": 1.1530295, "volume": 50198.0}, {"date": "2008-01-08", "close": 1.1200858, "volume": 47721.0}, {"date": "2008-01-09", "close": 1.1200858, "volume": 34034.0}, {"date": "2008-01-10", "close": 1.1200858, "volume": 26891.0}, {"date": "2008-01-11", "close": 1.1200858, "volume": 9106.0}, {"date": "2008-01-15", "close": 1.1200858, "volume": 16695.0}, {"date": "2008-01-17", "close": 0.988311, "volume": 29675.0}, {"date": "2008-01-18", "close": 0.9553673, "volume": 68222.0}, {"date": "2008-01-21", "close": 0.93889545, "volume": 4553.0}, {"date": "2008-01-22", "close": 0.72805577, "volume": 103647.0}, {"date": "2008-01-23", "close": 0.80712065, "volume": 54457.0}, {"date": "2008-01-24", "close": 0.79723754, "volume": 8967.0}, {"date": "2008-01-25", "close": 0.79723754, "volume": 37030.0}, {"date": "2008-01-29", "close": 0.72805577, "volume": 82677.0}, {"date": "2008-01-30", "close": 0.75111636, "volume": 52049.0}, {"date": "2008-01-31", "close": 0.7247614, "volume": 9258.0}, {"date": "2008-02-01", "close": 0.74123325, "volume": 4553.0}, {"date": "2008-02-05", "close": 0.988311, "volume": 34592.0}, {"date": "2008-02-06", "close": 0.8894799, "volume": 10236.0}, {"date": "2008-02-07", "close": 0.8235925, "volume": 7968.0}, {"date": "2008-02-08", "close": 0.8235925, "volume": 47484.0}, {"date": "2008-02-11", "close": 0.988311, "volume": 12142.0}, {"date": "2008-02-12", "close": 0.988311, "volume": 18589.0}, {"date": "2008-02-13", "close": 0.988311, "volume": 44394.0}, {"date": "2008-02-14", "close": 1.03772655, "volume": 114507.0}, {"date": "2008-02-15", "close": 0.988311, "volume": 932.0}, {"date": "2008-02-20", "close": 0.89606864, "volume": 17940.0}, {"date": "2008-02-21", "close": 0.988311, "volume": 38341.0}, {"date": "2008-02-22", "close": 0.988311, "volume": 1275.0}, {"date": "2008-02-25", "close": 0.8894799, "volume": 58418.0}, {"date": "2008-02-26", "close": 0.90595175, "volume": 2292.0}, {"date": "2008-02-27", "close": 0.97183915, "volume": 15815.0}, {"date": "2008-02-28", "close": 0.97183915, "volume": 6071.0}, {"date": "2008-03-18", "close": 0.959621, "volume": 505.0}, {"date": "2008-03-19", "close": 0.939835, "volume": 7076.0}, {"date": "2008-03-26", "close": 0.939835, "volume": 10108.0}, {"date": "2008-03-27", "close": 0.89037, "volume": 16251.0}, {"date": "2008-03-31", "close": 0.89037, "volume": 44871.0}, {"date": "2008-04-01", "close": 0.89037, "volume": 166279.0}, {"date": "2008-04-04", "close": 0.821119, "volume": 25043.0}, {"date": "2008-04-07", "close": 0.840905, "volume": 179108.0}, {"date": "2008-04-08", "close": 0.8062795, "volume": 63611.0}, {"date": "2008-04-09", "close": 0.79144, "volume": 19408.0}, {"date": "2008-04-10", "close": 0.831012, "volume": 78189.0}, {"date": "2008-04-11", "close": 0.811226, "volume": 40734.0}, {"date": "2008-04-14", "close": 0.79144, "volume": 43869.0}, {"date": "2008-04-15", "close": 0.79144, "volume": 61682.0}, {"date": "2008-04-16", "close": 0.79144, "volume": 11362.0}, {"date": "2008-04-17", "close": 0.751868, "volume": 6065.0}, {"date": "2008-04-18", "close": 0.751868, "volume": 11329.0}, {"date": "2008-04-21", "close": 0.771654, "volume": 3032.0}, {"date": "2008-04-22", "close": 0.751868, "volume": 17143.0}, {"date": "2008-04-28", "close": 0.840905, "volume": 69581.0}, {"date": "2008-04-29", "close": 0.840905, "volume": 142864.0}, {"date": "2008-04-30", "close": 0.9151025, "volume": 99831.0}, {"date": "2008-05-01", "close": 0.949728, "volume": 44274.0}, {"date": "2008-05-02", "close": 0.910156, "volume": 28896.0}, {"date": "2008-05-05", "close": 0.920049, "volume": 16476.0}, {"date": "2008-05-06", "close": 0.910156, "volume": 23552.0}, {"date": "2008-05-07", "close": 0.920049, "volume": 30894.0}, {"date": "2008-05-08", "close": 0.89037, "volume": 33987.0}, {"date": "2008-05-09", "close": 0.89037, "volume": 31673.0}, {"date": "2008-05-12", "close": 0.89037, "volume": 23082.0}, {"date": "2008-05-13", "close": 0.870584, "volume": 65957.0}, {"date": "2008-05-14", "close": 0.7963865, "volume": 196516.0}, {"date": "2008-05-15", "close": 0.850798, "volume": 91470.0}, {"date": "2008-05-16", "close": 0.860691, "volume": 94107.0}, {"date": "2008-05-19", "close": 0.9893, "volume": 63896.0}, {"date": "2008-05-20", "close": 1.08823, "volume": 66892.0}, {"date": "2008-05-21", "close": 1.137695, "volume": 67232.0}, {"date": "2008-05-22", "close": 1.18716, "volume": 31203.0}, {"date": "2008-05-23", "close": 1.127802, "volume": 48001.0}, {"date": "2008-05-26", "close": 1.167374, "volume": 24012.0}, {"date": "2008-05-27", "close": 1.108016, "volume": 39016.0}, {"date": "2008-05-28", "close": 1.137695, "volume": 4347.0}, {"date": "2008-05-29", "close": 1.108016, "volume": 586.0}, {"date": "2008-05-30", "close": 1.1723205, "volume": 35444.0}, {"date": "2008-06-02", "close": 1.197053, "volume": 16829.0}, {"date": "2008-06-03", "close": 1.28609, "volume": 72972.0}, {"date": "2008-06-04", "close": 1.28609, "volume": 51893.0}, {"date": "2008-06-05", "close": 1.28609, "volume": 40988.0}, {"date": "2008-06-06", "close": 1.28609, "volume": 26504.0}, {"date": "2008-06-10", "close": 1.226732, "volume": 28101.0}, {"date": "2008-06-11", "close": 1.1723205, "volume": 15939.0}, {"date": "2008-06-12", "close": 1.108016, "volume": 22528.0}, {"date": "2008-06-13", "close": 1.206946, "volume": 62856.0}, {"date": "2008-06-16", "close": 1.18716, "volume": 52057.0}, {"date": "2008-06-17", "close": 1.137695, "volume": 3073.0}, {"date": "2008-06-18", "close": 1.1723205, "volume": 19150.0}, {"date": "2008-06-19", "close": 1.454271, "volume": 140688.0}, {"date": "2008-06-20", "close": 1.335555, "volume": 96432.0}, {"date": "2008-06-23", "close": 1.18716, "volume": 17588.0}, {"date": "2008-06-24", "close": 1.335555, "volume": 19307.0}, {"date": "2008-06-25", "close": 1.2712505, "volume": 29696.0}, {"date": "2008-06-26", "close": 1.454271, "volume": 121045.0}, {"date": "2008-06-27", "close": 1.464164, "volume": 40610.0}, {"date": "2008-06-30", "close": 1.474057, "volume": 44830.0}, {"date": "2008-07-01", "close": 1.434485, "volume": 5980.0}, {"date": "2008-07-02", "close": 1.4394315, "volume": 39539.0}, {"date": "2008-07-03", "close": 1.434485, "volume": 6611.0}, {"date": "2008-07-04", "close": 1.335555, "volume": 41645.0}, {"date": "2008-07-07", "close": 1.216839, "volume": 73439.0}, {"date": "2008-07-08", "close": 1.18716, "volume": 31855.0}, {"date": "2008-07-09", "close": 1.18716, "volume": 34873.0}, {"date": "2008-07-10", "close": 1.117909, "volume": 3032.0}, {"date": "2008-07-11", "close": 1.038765, "volume": 5054.0}, {"date": "2008-07-14", "close": 0.9893, "volume": 29819.0}, {"date": "2008-07-15", "close": 0.9893, "volume": 14151.0}, {"date": "2008-07-16", "close": 0.939835, "volume": 100404.0}, {"date": "2008-07-17", "close": 0.949728, "volume": 32471.0}, {"date": "2008-07-21", "close": 1.038765, "volume": 24818.0}, {"date": "2008-07-22", "close": 0.9893, "volume": 47983.0}, {"date": "2008-07-23", "close": 0.969514, "volume": 85970.0}, {"date": "2008-07-24", "close": 1.038765, "volume": 27829.0}, {"date": "2008-07-25", "close": 1.0338185, "volume": 27292.0}, {"date": "2008-07-28", "close": 0.9893, "volume": 32626.0}, {"date": "2008-07-29", "close": 0.910156, "volume": 59139.0}, {"date": "2008-07-30", "close": 1.018979, "volume": 20216.0}, {"date": "2008-07-31", "close": 0.9893, "volume": 81371.0}, {"date": "2008-08-01", "close": 0.9893, "volume": 60649.0}, {"date": "2008-08-04", "close": 0.9893, "volume": 39675.0}, {"date": "2008-08-05", "close": 0.9893, "volume": 15818.0}, {"date": "2008-08-06", "close": 0.949728, "volume": 6065.0}, {"date": "2008-08-07", "close": 0.9893, "volume": 21279.0}, {"date": "2008-08-08", "close": 1.028872, "volume": 55848.0}, {"date": "2008-08-11", "close": 1.028872, "volume": 1314.0}, {"date": "2008-08-12", "close": 1.038765, "volume": 19003.0}, {"date": "2008-08-13", "close": 1.038765, "volume": 9173.0}, {"date": "2008-08-14", "close": 1.098123, "volume": 24591.0}, {"date": "2008-08-18", "close": 1.08823, "volume": 28498.0}, {"date": "2008-08-19", "close": 1.068444, "volume": 6340.0}, {"date": "2008-08-20", "close": 1.038765, "volume": 1494.0}, {"date": "2008-08-21", "close": 1.028872, "volume": 16155.0}, {"date": "2008-08-22", "close": 1.009086, "volume": 18346.0}, {"date": "2008-08-25", "close": 0.9893, "volume": 3032.0}, {"date": "2008-08-28", "close": 1.058551, "volume": 2557.0}, {"date": "2008-08-29", "close": 1.018979, "volume": 8845.0}, {"date": "2008-09-01", "close": 1.048658, "volume": 30395.0}, {"date": "2008-09-02", "close": 1.048658, "volume": 2022.0}, {"date": "2008-09-03", "close": 0.9893, "volume": 10108.0}, {"date": "2008-09-04", "close": 0.969514, "volume": 13232.0}, {"date": "2008-09-05", "close": 1.038765, "volume": 19438.0}, {"date": "2008-09-08", "close": 1.08823, "volume": 22238.0}, {"date": "2008-09-09", "close": 1.137695, "volume": 33624.0}, {"date": "2008-09-10", "close": 1.0634975, "volume": 14151.0}, {"date": "2008-09-12", "close": 0.9893, "volume": 13141.0}, {"date": "2008-09-15", "close": 0.9893, "volume": 18730.0}, {"date": "2008-09-16", "close": 0.840905, "volume": 44358.0}, {"date": "2008-09-17", "close": 0.69251, "volume": 63979.0}, {"date": "2008-09-18", "close": 0.771654, "volume": 62395.0}, {"date": "2008-09-19", "close": 0.771654, "volume": 50136.0}, {"date": "2008-09-22", "close": 0.79144, "volume": 8588.0}, {"date": "2008-09-23", "close": 0.771654, "volume": 40433.0}, {"date": "2008-09-25", "close": 0.79144, "volume": 96027.0}, {"date": "2008-09-26", "close": 0.741975, "volume": 7966.0}, {"date": "2008-09-29", "close": 0.741975, "volume": 1011.0}, {"date": "2008-09-30", "close": 0.7172425, "volume": 21765.0}, {"date": "2008-10-01", "close": 0.7172425, "volume": 3032.0}, {"date": "2008-10-02", "close": 0.69251, "volume": 20469.0}, {"date": "2008-10-03", "close": 0.69251, "volume": 18723.0}, {"date": "2008-10-07", "close": 0.5886335, "volume": 35979.0}, {"date": "2008-10-09", "close": 0.613366, "volume": 5054.0}, {"date": "2008-10-10", "close": 0.455078, "volume": 123924.0}, {"date": "2008-10-13", "close": 0.464971, "volume": 432387.0}, {"date": "2008-10-14", "close": 0.49465, "volume": 30223.0}, {"date": "2008-10-15", "close": 0.464971, "volume": 24260.0}, {"date": "2008-10-16", "close": 0.405613, "volume": 29305.0}, {"date": "2008-10-17", "close": 0.405613, "volume": 203263.0}, {"date": "2008-10-20", "close": 0.405613, "volume": 31841.0}, {"date": "2008-10-21", "close": 0.425399, "volume": 3639.0}, {"date": "2008-10-22", "close": 0.425399, "volume": 2628.0}, {"date": "2008-10-23", "close": 0.415506, "volume": 100879.0}, {"date": "2008-10-24", "close": 0.385827, "volume": 50541.0}, {"date": "2008-10-27", "close": 0.405613, "volume": 101082.0}, {"date": "2008-10-28", "close": 0.3808805, "volume": 1516.0}, {"date": "2008-10-29", "close": 0.385827, "volume": 35176.0}, {"date": "2008-10-30", "close": 0.405613, "volume": 43513.0}, {"date": "2008-10-31", "close": 0.385827, "volume": 34840.0}, {"date": "2008-11-03", "close": 0.375934, "volume": 15655.0}, {"date": "2008-11-04", "close": 0.3610945, "volume": 18801.0}, {"date": "2008-11-05", "close": 0.405613, "volume": 32346.0}, {"date": "2008-11-07", "close": 0.3808805, "volume": 20216.0}, {"date": "2008-11-10", "close": 0.425399, "volume": 10108.0}, {"date": "2008-11-12", "close": 0.385827, "volume": 12130.0}, {"date": "2008-11-13", "close": 0.3808805, "volume": 6217.0}, {"date": "2008-11-14", "close": 0.375934, "volume": 24361.0}, {"date": "2008-11-17", "close": 0.375934, "volume": 60649.0}, {"date": "2008-11-18", "close": 0.366041, "volume": 88446.0}, {"date": "2008-11-19", "close": 0.4402385, "volume": 149601.0}, {"date": "2008-11-20", "close": 0.3808805, "volume": 77833.0}, {"date": "2008-11-24", "close": 0.4402385, "volume": 35176.0}, {"date": "2008-11-25", "close": 0.4402385, "volume": 6625.0}, {"date": "2008-11-26", "close": 0.4600245, "volume": 21173.0}, {"date": "2008-11-27", "close": 0.4600245, "volume": 2022.0}, {"date": "2008-11-28", "close": 0.4006665, "volume": 6065.0}, {"date": "2008-12-05", "close": 0.4006665, "volume": 5559.0}, {"date": "2008-12-08", "close": 0.375934, "volume": 2502.0}, {"date": "2008-12-09", "close": 0.375934, "volume": 6935.0}, {"date": "2008-12-12", "close": 0.375934, "volume": 9097.0}, {"date": "2008-12-16", "close": 0.375934, "volume": 9552.0}, {"date": "2008-12-17", "close": 0.346255, "volume": 11825.0}, {"date": "2008-12-18", "close": 0.39572, "volume": 2327.0}, {"date": "2008-12-19", "close": 0.336362, "volume": 11119.0}, {"date": "2008-12-22", "close": 0.336362, "volume": 3387.0}, {"date": "2008-12-23", "close": 0.346255, "volume": 11119.0}, {"date": "2008-12-29", "close": 0.336362, "volume": 15162.0}, {"date": "2008-12-30", "close": 0.336362, "volume": 7581.0}, {"date": "2008-12-31", "close": 0.39572, "volume": 13080.0}, {"date": "2009-01-02", "close": 0.4006665, "volume": 32015.0}, {"date": "2009-01-05", "close": 0.4204525, "volume": 29819.0}, {"date": "2009-01-06", "close": 0.49465, "volume": 108768.0}, {"date": "2009-01-07", "close": 0.4303455, "volume": 69736.0}, {"date": "2009-01-08", "close": 0.445185, "volume": 41747.0}, {"date": "2009-01-16", "close": 0.346255, "volume": 28303.0}, {"date": "2009-01-20", "close": 0.39572, "volume": 47761.0}, {"date": "2009-01-23", "close": 0.346255, "volume": 50541.0}, {"date": "2009-01-27", "close": 0.346255, "volume": 16678.0}, {"date": "2009-01-30", "close": 0.385827, "volume": 30982.0}, {"date": "2009-02-02", "close": 0.356148, "volume": 9936.0}, {"date": "2009-02-04", "close": 0.385827, "volume": 15162.0}, {"date": "2009-02-09", "close": 0.306683, "volume": 20014.0}, {"date": "2009-02-10", "close": 0.326469, "volume": 2507.0}, {"date": "2009-02-11", "close": 0.326469, "volume": 10108.0}, {"date": "2009-02-17", "close": 0.3116295, "volume": 64602.0}, {"date": "2009-02-18", "close": 0.356148, "volume": 15482.0}, {"date": "2009-02-19", "close": 0.39572, "volume": 49025.0}, {"date": "2009-02-20", "close": 0.39572, "volume": 6133.0}, {"date": "2009-02-23", "close": 0.39572, "volume": 36945.0}, {"date": "2009-02-24", "close": 0.3512015, "volume": 27391.0}, {"date": "2009-02-25", "close": 0.356148, "volume": 20216.0}, {"date": "2009-02-26", "close": 0.336362, "volume": 29951.0}, {"date": "2009-03-02", "close": 0.3413085, "volume": 75811.0}, {"date": "2009-03-03", "close": 0.326469, "volume": 49581.0}, {"date": "2009-03-05", "close": 0.346255, "volume": 2527.0}, {"date": "2009-03-06", "close": 0.375934, "volume": 20313.0}, {"date": "2009-03-09", "close": 0.385827, "volume": 2056.0}, {"date": "2009-03-11", "close": 0.3610945, "volume": 45452.0}, {"date": "2009-03-13", "close": 0.346255, "volume": 6095.0}, {"date": "2009-03-17", "close": 0.375934, "volume": 27292.0}, {"date": "2009-03-18", "close": 0.385827, "volume": 6863.0}, {"date": "2009-03-19", "close": 0.39572, "volume": 73790.0}, {"date": "2009-03-20", "close": 0.415506, "volume": 70655.0}, {"date": "2009-03-23", "close": 0.39572, "volume": 1516.0}, {"date": "2009-03-24", "close": 0.39572, "volume": 16957.0}, {"date": "2009-03-25", "close": 0.39572, "volume": 41912.0}, {"date": "2009-03-27", "close": 0.4699175, "volume": 45704.0}, {"date": "2009-03-30", "close": 0.534222, "volume": 1011.0}, {"date": "2009-03-31", "close": 0.49465, "volume": 15162.0}, {"date": "2009-04-01", "close": 0.544115, "volume": 65601.0}, {"date": "2009-04-02", "close": 0.5490615, "volume": 5054.0}, {"date": "2009-04-03", "close": 0.534222, "volume": 131016.0}, {"date": "2009-04-06", "close": 0.544115, "volume": 62471.0}, {"date": "2009-04-07", "close": 0.544115, "volume": 53965.0}, {"date": "2009-04-08", "close": 0.534222, "volume": 37993.0}, {"date": "2009-04-09", "close": 0.544115, "volume": 10108.0}, {"date": "2009-04-14", "close": 0.534222, "volume": 30324.0}, {"date": "2009-04-15", "close": 0.534222, "volume": 30324.0}, {"date": "2009-04-16", "close": 0.623259, "volume": 34974.0}, {"date": "2009-04-20", "close": 0.514436, "volume": 30324.0}, {"date": "2009-04-21", "close": 0.524329, "volume": 21623.0}, {"date": "2009-04-22", "close": 0.613366, "volume": 62974.0}, {"date": "2009-04-23", "close": 0.563901, "volume": 29819.0}, {"date": "2009-04-24", "close": 0.59358, "volume": 71263.0}, {"date": "2009-04-27", "close": 0.563901, "volume": 91479.0}, {"date": "2009-04-28", "close": 0.554008, "volume": 72848.0}, {"date": "2009-04-29", "close": 0.603473, "volume": 33868.0}, {"date": "2009-04-30", "close": 0.59358, "volume": 192156.0}, {"date": "2009-05-01", "close": 0.59358, "volume": 37007.0}, {"date": "2009-05-04", "close": 0.563901, "volume": 75721.0}, {"date": "2009-05-05", "close": 0.563901, "volume": 2208.0}, {"date": "2009-05-06", "close": 0.554008, "volume": 17807.0}, {"date": "2009-05-07", "close": 0.573794, "volume": 39408.0}, {"date": "2009-05-08", "close": 0.554008, "volume": 65703.0}, {"date": "2009-05-11", "close": 0.554008, "volume": 50541.0}, {"date": "2009-05-12", "close": 0.5787405, "volume": 22066.0}, {"date": "2009-05-13", "close": 0.573794, "volume": 4969.0}, {"date": "2009-05-14", "close": 0.5787405, "volume": 25038.0}, {"date": "2009-05-15", "close": 0.5688475, "volume": 4276.0}, {"date": "2009-05-18", "close": 0.544115, "volume": 83625.0}, {"date": "2009-05-19", "close": 0.544115, "volume": 22238.0}, {"date": "2009-05-20", "close": 0.544115, "volume": 37400.0}, {"date": "2009-05-21", "close": 0.544115, "volume": 303.0}, {"date": "2009-05-22", "close": 0.534222, "volume": 30815.0}, {"date": "2009-05-25", "close": 0.583687, "volume": 16557.0}, {"date": "2009-05-26", "close": 0.5688475, "volume": 5681.0}, {"date": "2009-05-27", "close": 0.563901, "volume": 40487.0}, {"date": "2009-05-28", "close": 0.544115, "volume": 41949.0}, {"date": "2009-05-29", "close": 0.544115, "volume": 44374.0}, {"date": "2009-06-01", "close": 0.563901, "volume": 3032.0}, {"date": "2009-06-02", "close": 0.563901, "volume": 20216.0}, {"date": "2009-06-03", "close": 0.544115, "volume": 88801.0}, {"date": "2009-06-04", "close": 0.5391685, "volume": 17371.0}, {"date": "2009-06-05", "close": 0.544115, "volume": 15656.0}, {"date": "2009-06-09", "close": 0.514436, "volume": 16173.0}, {"date": "2009-06-10", "close": 0.49465, "volume": 18801.0}, {"date": "2009-06-11", "close": 0.544115, "volume": 160473.0}, {"date": "2009-06-12", "close": 0.544115, "volume": 52526.0}, {"date": "2009-06-15", "close": 0.5589545, "volume": 22541.0}, {"date": "2009-06-16", "close": 0.544115, "volume": 10108.0}, {"date": "2009-06-17", "close": 0.524329, "volume": 15162.0}, {"date": "2009-06-18", "close": 0.544115, "volume": 11119.0}, {"date": "2009-06-19", "close": 0.514436, "volume": 32015.0}, {"date": "2009-06-22", "close": 0.524329, "volume": 34368.0}, {"date": "2009-06-23", "close": 0.5094895, "volume": 206083.0}, {"date": "2009-06-24", "close": 0.5094895, "volume": 11138.0}, {"date": "2009-06-25", "close": 0.5094895, "volume": 27090.0}, {"date": "2009-06-26", "close": 0.5193825, "volume": 16493.0}, {"date": "2009-06-29", "close": 0.544115, "volume": 61541.0}, {"date": "2009-06-30", "close": 0.5094895, "volume": 16493.0}, {"date": "2009-07-02", "close": 0.514436, "volume": 3336.0}, {"date": "2009-07-03", "close": 0.504543, "volume": 74217.0}, {"date": "2009-07-06", "close": 0.504543, "volume": 19155.0}, {"date": "2009-07-07", "close": 0.504543, "volume": 54129.0}, {"date": "2009-07-08", "close": 0.484757, "volume": 28303.0}, {"date": "2009-07-09", "close": 0.4897035, "volume": 15162.0}, {"date": "2009-07-10", "close": 0.49465, "volume": 10108.0}, {"date": "2009-07-13", "close": 0.49465, "volume": 41039.0}, {"date": "2009-07-14", "close": 0.524329, "volume": 31335.0}, {"date": "2009-07-15", "close": 0.554008, "volume": 82078.0}, {"date": "2009-07-16", "close": 0.554008, "volume": 36870.0}, {"date": "2009-07-17", "close": 0.5985265, "volume": 248304.0}, {"date": "2009-07-20", "close": 0.633152, "volume": 96230.0}, {"date": "2009-07-21", "close": 0.652938, "volume": 29922.0}, {"date": "2009-07-22", "close": 0.69251, "volume": 230488.0}, {"date": "2009-07-23", "close": 0.702403, "volume": 165768.0}, {"date": "2009-07-24", "close": 0.7766005, "volume": 78922.0}, {"date": "2009-07-27", "close": 0.761761, "volume": 37513.0}, {"date": "2009-07-28", "close": 0.7766005, "volume": 79245.0}, {"date": "2009-07-29", "close": 0.771654, "volume": 6358.0}, {"date": "2009-07-30", "close": 0.69251, "volume": 43564.0}, {"date": "2009-07-31", "close": 0.751868, "volume": 12130.0}, {"date": "2009-08-03", "close": 0.69251, "volume": 73300.0}, {"date": "2009-08-04", "close": 0.652938, "volume": 62412.0}, {"date": "2009-08-06", "close": 0.672724, "volume": 67725.0}, {"date": "2009-08-07", "close": 0.652938, "volume": 53962.0}, {"date": "2009-08-10", "close": 0.633152, "volume": 37400.0}, {"date": "2009-08-11", "close": 0.613366, "volume": 15162.0}, {"date": "2009-08-12", "close": 0.7073495, "volume": 120388.0}, {"date": "2009-08-13", "close": 0.6974565, "volume": 7076.0}, {"date": "2009-08-14", "close": 0.6974565, "volume": 46966.0}, {"date": "2009-08-17", "close": 0.662831, "volume": 26268.0}, {"date": "2009-08-18", "close": 0.652938, "volume": 144798.0}, {"date": "2009-08-20", "close": 0.682617, "volume": 111156.0}, {"date": "2009-08-21", "close": 0.69251, "volume": 47859.0}, {"date": "2009-08-24", "close": 0.712296, "volume": 56877.0}, {"date": "2009-08-25", "close": 0.79144, "volume": 172800.0}, {"date": "2009-08-26", "close": 0.850798, "volume": 101380.0}, {"date": "2009-09-08", "close": 0.949728, "volume": 248506.0}, {"date": "2009-09-09", "close": 1.068444, "volume": 1161126.0}, {"date": "2009-09-10", "close": 1.08823, "volume": 634447.0}, {"date": "2009-09-11", "close": 1.028872, "volume": 343119.0}, {"date": "2009-09-14", "close": 1.018979, "volume": 274941.0}, {"date": "2009-09-15", "close": 1.009086, "volume": 54997.0}, {"date": "2009-09-16", "close": 1.009086, "volume": 93464.0}, {"date": "2009-09-17", "close": 1.0041395, "volume": 253729.0}, {"date": "2009-09-18", "close": 0.9942465, "volume": 104568.0}, {"date": "2009-09-21", "close": 0.9744605, "volume": 110781.0}, {"date": "2009-09-22", "close": 0.9843535, "volume": 36359.0}, {"date": "2009-09-23", "close": 0.9744605, "volume": 93033.0}, {"date": "2009-09-24", "close": 0.9546745, "volume": 175679.0}, {"date": "2009-09-25", "close": 0.9546745, "volume": 48501.0}, {"date": "2009-09-28", "close": 0.9447815, "volume": 18801.0}, {"date": "2009-09-29", "close": 0.939835, "volume": 51961.0}, {"date": "2009-09-30", "close": 0.920049, "volume": 122663.0}, {"date": "2009-10-01", "close": 0.89037, "volume": 53333.0}, {"date": "2009-10-02", "close": 0.89037, "volume": 33357.0}, {"date": "2009-10-05", "close": 0.89037, "volume": 10972.0}, {"date": "2009-10-06", "close": 0.910156, "volume": 7379.0}, {"date": "2009-10-07", "close": 0.9052095, "volume": 50142.0}, {"date": "2009-10-08", "close": 0.9052095, "volume": 51218.0}, {"date": "2009-10-09", "close": 0.910156, "volume": 276390.0}, {"date": "2009-10-12", "close": 0.9151025, "volume": 50861.0}, {"date": "2009-10-13", "close": 0.920049, "volume": 55360.0}, {"date": "2009-10-14", "close": 0.939835, "volume": 30110.0}, {"date": "2009-10-15", "close": 0.9645675, "volume": 102081.0}, {"date": "2009-10-16", "close": 0.900263, "volume": 60649.0}, {"date": "2009-10-19", "close": 0.900263, "volume": 13173.0}, {"date": "2009-10-20", "close": 0.89037, "volume": 64705.0}, {"date": "2009-10-22", "close": 0.89037, "volume": 7076.0}, {"date": "2009-10-23", "close": 0.929942, "volume": 5054.0}, {"date": "2009-10-26", "close": 0.8953165, "volume": 49666.0}, {"date": "2009-10-27", "close": 0.910156, "volume": 42371.0}, {"date": "2009-10-28", "close": 0.939835, "volume": 240168.0}, {"date": "2009-10-29", "close": 0.9348885, "volume": 47003.0}, {"date": "2009-10-30", "close": 0.9348885, "volume": 66876.0}, {"date": "2009-11-02", "close": 0.8953165, "volume": 78326.0}, {"date": "2009-11-03", "close": 0.9052095, "volume": 10472.0}, {"date": "2009-11-04", "close": 0.900263, "volume": 21025.0}, {"date": "2009-11-05", "close": 0.9052095, "volume": 71037.0}, {"date": "2009-11-06", "close": 0.9052095, "volume": 9828.0}, {"date": "2009-11-09", "close": 0.9052095, "volume": 29558.0}, {"date": "2009-11-10", "close": 0.9052095, "volume": 10255.0}, {"date": "2009-11-11", "close": 0.910156, "volume": 18447.0}, {"date": "2009-11-12", "close": 0.900263, "volume": 10417.0}, {"date": "2009-11-13", "close": 0.900263, "volume": 2818.0}, {"date": "2009-11-16", "close": 0.900263, "volume": 5559.0}, {"date": "2009-11-17", "close": 0.9249955, "volume": 13141.0}, {"date": "2009-11-18", "close": 0.9052095, "volume": 28921.0}, {"date": "2009-11-20", "close": 0.9052095, "volume": 5054.0}, {"date": "2009-11-23", "close": 0.9052095, "volume": 27401.0}, {"date": "2009-11-24", "close": 0.9052095, "volume": 13517.0}, {"date": "2009-11-25", "close": 0.910156, "volume": 516.0}, {"date": "2009-11-26", "close": 0.910156, "volume": 843.0}, {"date": "2009-11-27", "close": 0.8953165, "volume": 64274.0}, {"date": "2009-11-30", "close": 0.9052095, "volume": 3032.0}, {"date": "2009-12-01", "close": 0.8953165, "volume": 22223.0}, {"date": "2009-12-02", "close": 0.8953165, "volume": 26281.0}, {"date": "2009-12-03", "close": 0.9052095, "volume": 5346.0}, {"date": "2009-12-04", "close": 0.900263, "volume": 180427.0}, {"date": "2009-12-07", "close": 0.9151025, "volume": 61571.0}, {"date": "2009-12-08", "close": 0.9249955, "volume": 55773.0}, {"date": "2009-12-09", "close": 0.929942, "volume": 17537.0}, {"date": "2009-12-10", "close": 0.9348885, "volume": 9615.0}, {"date": "2009-12-11", "close": 0.929942, "volume": 12130.0}, {"date": "2009-12-14", "close": 0.8557445, "volume": 112084.0}, {"date": "2009-12-16", "close": 0.8161725, "volume": 7475.0}, {"date": "2009-12-17", "close": 0.89037, "volume": 4068.0}, {"date": "2009-12-18", "close": 0.840905, "volume": 40635.0}, {"date": "2009-12-22", "close": 0.840905, "volume": 27120.0}, {"date": "2009-12-23", "close": 0.840905, "volume": 37918.0}, {"date": "2009-12-24", "close": 0.7667075, "volume": 91772.0}, {"date": "2009-12-29", "close": 0.751868, "volume": 25993.0}, {"date": "2009-12-30", "close": 0.751868, "volume": 26928.0}, {"date": "2009-12-31", "close": 0.7469215, "volume": 1167.0}, {"date": "2010-01-04", "close": 0.741975, "volume": 41339.0}, {"date": "2010-01-05", "close": 0.732082, "volume": 49147.0}, {"date": "2010-01-06", "close": 0.741975, "volume": 63874.0}, {"date": "2010-01-07", "close": 0.741975, "volume": 22319.0}, {"date": "2010-01-08", "close": 0.741975, "volume": 12232.0}, {"date": "2010-01-11", "close": 0.732082, "volume": 29804.0}, {"date": "2010-01-12", "close": 0.741975, "volume": 16379.0}, {"date": "2010-01-13", "close": 0.7172425, "volume": 78268.0}, {"date": "2010-01-14", "close": 0.6974565, "volume": 32649.0}, {"date": "2010-01-15", "close": 0.643045, "volume": 125761.0}, {"date": "2010-01-18", "close": 0.643045, "volume": 455.0}, {"date": "2010-01-19", "close": 0.6875635, "volume": 16660.0}, {"date": "2010-01-20", "close": 0.69251, "volume": 25590.0}, {"date": "2010-01-21", "close": 0.69251, "volume": 37380.0}, {"date": "2010-01-22", "close": 0.69251, "volume": 13949.0}, {"date": "2010-01-25", "close": 0.682617, "volume": 16919.0}, {"date": "2010-01-27", "close": 0.682617, "volume": 25386.0}, {"date": "2010-01-28", "close": 0.662831, "volume": 15701.0}, {"date": "2010-01-29", "close": 0.662831, "volume": 5933.0}, {"date": "2010-02-01", "close": 0.672724, "volume": 39040.0}, {"date": "2010-02-02", "close": 0.652938, "volume": 10232.0}, {"date": "2010-02-03", "close": 0.6974565, "volume": 77530.0}, {"date": "2010-02-04", "close": 0.69251, "volume": 21098.0}, {"date": "2010-02-05", "close": 0.682617, "volume": 33035.0}, {"date": "2010-02-08", "close": 0.69251, "volume": 63336.0}, {"date": "2010-02-09", "close": 0.682617, "volume": 3602.0}, {"date": "2010-02-10", "close": 0.643045, "volume": 21565.0}, {"date": "2010-02-11", "close": 0.613366, "volume": 5372.0}, {"date": "2010-02-12", "close": 0.6282055, "volume": 28889.0}, {"date": "2010-02-15", "close": 0.623259, "volume": 19812.0}, {"date": "2010-02-16", "close": 0.6084195, "volume": 15203.0}, {"date": "2010-02-17", "close": 0.6183125, "volume": 1466.0}, {"date": "2010-02-18", "close": 0.623259, "volume": 606.0}, {"date": "2010-02-19", "close": 0.662831, "volume": 1011.0}, {"date": "2010-02-22", "close": 0.69251, "volume": 90488.0}, {"date": "2010-02-23", "close": 0.623259, "volume": 19021.0}, {"date": "2010-02-24", "close": 0.6380985, "volume": 1365.0}, {"date": "2010-02-26", "close": 0.6875635, "volume": 18195.0}, {"date": "2010-03-02", "close": 0.6875635, "volume": 38007.0}, {"date": "2010-03-04", "close": 0.682617, "volume": 2931.0}, {"date": "2010-03-05", "close": 0.652938, "volume": 2183.0}, {"date": "2010-03-08", "close": 0.643045, "volume": 60575.0}, {"date": "2010-03-09", "close": 0.662831, "volume": 33073.0}, {"date": "2010-03-10", "close": 0.643045, "volume": 12635.0}, {"date": "2010-03-11", "close": 0.633152, "volume": 24945.0}, {"date": "2010-03-15", "close": 0.652938, "volume": 31914.0}, {"date": "2010-03-16", "close": 0.6380985, "volume": 40001.0}, {"date": "2010-03-17", "close": 0.6282055, "volume": 90636.0}, {"date": "2010-03-18", "close": 0.59358, "volume": 14657.0}, {"date": "2010-03-19", "close": 0.603473, "volume": 6899.0}, {"date": "2010-03-22", "close": 0.613366, "volume": 101596.0}, {"date": "2010-03-23", "close": 0.633152, "volume": 19003.0}, {"date": "2010-03-24", "close": 0.59358, "volume": 24361.0}, {"date": "2010-03-25", "close": 0.5985265, "volume": 657.0}, {"date": "2010-03-26", "close": 0.643045, "volume": 71978.0}, {"date": "2010-03-29", "close": 0.643045, "volume": 955.0}, {"date": "2010-03-30", "close": 0.662831, "volume": 1920.0}, {"date": "2010-03-31", "close": 0.643045, "volume": 3639.0}, {"date": "2010-04-01", "close": 0.643045, "volume": 44706.0}, {"date": "2010-04-06", "close": 0.69251, "volume": 147355.0}, {"date": "2010-04-07", "close": 0.69251, "volume": 9906.0}, {"date": "2010-04-08", "close": 0.6380985, "volume": 79450.0}, {"date": "2010-04-09", "close": 0.682617, "volume": 12130.0}, {"date": "2010-04-12", "close": 0.682617, "volume": 1213.0}, {"date": "2010-04-13", "close": 0.69251, "volume": 164653.0}, {"date": "2010-04-15", "close": 0.6578845, "volume": 55646.0}, {"date": "2010-04-16", "close": 0.6578845, "volume": 21308.0}, {"date": "2010-04-19", "close": 0.69251, "volume": 831.0}, {"date": "2010-04-20", "close": 0.6776705, "volume": 31589.0}, {"date": "2010-04-21", "close": 0.652938, "volume": 7278.0}, {"date": "2010-04-22", "close": 0.682617, "volume": 54079.0}, {"date": "2010-04-27", "close": 0.643045, "volume": 86372.0}, {"date": "2010-04-28", "close": 0.6183125, "volume": 5448.0}, {"date": "2010-04-29", "close": 0.6183125, "volume": 8727.0}, {"date": "2010-04-30", "close": 0.613366, "volume": 28774.0}, {"date": "2010-05-03", "close": 0.6183125, "volume": 85919.0}, {"date": "2010-05-04", "close": 0.613366, "volume": 57763.0}, {"date": "2010-05-05", "close": 0.5886335, "volume": 55959.0}, {"date": "2010-05-06", "close": 0.573794, "volume": 32872.0}, {"date": "2010-05-07", "close": 0.544115, "volume": 20722.0}, {"date": "2010-05-11", "close": 0.534222, "volume": 32932.0}, {"date": "2010-05-12", "close": 0.534222, "volume": 394.0}, {"date": "2010-05-13", "close": 0.534222, "volume": 455.0}, {"date": "2010-05-17", "close": 0.534222, "volume": 48979.0}, {"date": "2010-05-18", "close": 0.534222, "volume": 19302.0}, {"date": "2010-05-19", "close": 0.534222, "volume": 26276.0}, {"date": "2010-05-20", "close": 0.524329, "volume": 19563.0}, {"date": "2010-05-21", "close": 0.4798105, "volume": 48186.0}, {"date": "2010-05-24", "close": 0.504543, "volume": 1662.0}, {"date": "2010-05-25", "close": 0.5094895, "volume": 21628.0}, {"date": "2010-05-26", "close": 0.514436, "volume": 1516.0}, {"date": "2010-05-27", "close": 0.514436, "volume": 20216.0}, {"date": "2010-05-31", "close": 0.514436, "volume": 8592.0}, {"date": "2010-06-04", "close": 0.455078, "volume": 18195.0}, {"date": "2010-06-09", "close": 0.455078, "volume": 14449.0}, {"date": "2010-06-10", "close": 0.435292, "volume": 38411.0}, {"date": "2010-06-11", "close": 0.435292, "volume": 4245.0}, {"date": "2010-06-15", "close": 0.4303455, "volume": 10108.0}, {"date": "2010-06-16", "close": 0.425399, "volume": 22564.0}, {"date": "2010-06-17", "close": 0.4995965, "volume": 71878.0}, {"date": "2010-06-21", "close": 0.524329, "volume": 16623.0}, {"date": "2010-06-22", "close": 0.5292755, "volume": 10051.0}, {"date": "2010-06-23", "close": 0.524329, "volume": 300.0}, {"date": "2010-06-24", "close": 0.49465, "volume": 49985.0}, {"date": "2010-06-30", "close": 0.455078, "volume": 12888.0}, {"date": "2010-07-01", "close": 0.455078, "volume": 9224.0}, {"date": "2010-07-02", "close": 0.455078, "volume": 5458.0}, {"date": "2010-07-05", "close": 0.455078, "volume": 22777.0}, {"date": "2010-07-06", "close": 0.455078, "volume": 1213.0}, {"date": "2010-07-07", "close": 0.445185, "volume": 3336.0}, {"date": "2010-07-12", "close": 0.4501315, "volume": 9401.0}, {"date": "2010-07-13", "close": 0.455078, "volume": 4043.0}, {"date": "2010-07-14", "close": 0.554008, "volume": 124614.0}, {"date": "2010-07-15", "close": 0.583687, "volume": 14515.0}, {"date": "2010-07-19", "close": 0.5490615, "volume": 5458.0}, {"date": "2010-07-23", "close": 0.534222, "volume": 30324.0}, {"date": "2010-07-26", "close": 0.603473, "volume": 42740.0}, {"date": "2010-07-27", "close": 0.6183125, "volume": 8087.0}, {"date": "2010-07-28", "close": 0.59358, "volume": 4549.0}, {"date": "2010-07-29", "close": 0.5490615, "volume": 18461.0}, {"date": "2010-07-30", "close": 0.5490615, "volume": 6265.0}, {"date": "2010-08-02", "close": 0.5490615, "volume": 6065.0}, {"date": "2010-08-03", "close": 0.59358, "volume": 3821.0}, {"date": "2010-08-04", "close": 0.643045, "volume": 73203.0}, {"date": "2010-08-05", "close": 0.643045, "volume": 52866.0}, {"date": "2010-08-06", "close": 0.643045, "volume": 323377.0}, {"date": "2010-08-09", "close": 0.69251, "volume": 364222.0}, {"date": "2010-08-10", "close": 0.69251, "volume": 47149.0}, {"date": "2010-08-11", "close": 0.652938, "volume": 20216.0}, {"date": "2010-08-13", "close": 0.652938, "volume": 7622.0}, {"date": "2010-08-16", "close": 0.6183125, "volume": 606.0}, {"date": "2010-08-17", "close": 0.6183125, "volume": 21526.0}, {"date": "2010-08-18", "close": 0.613366, "volume": 30324.0}, {"date": "2010-08-20", "close": 0.59358, "volume": 2729.0}, {"date": "2010-08-23", "close": 0.59358, "volume": 1011.0}, {"date": "2010-08-24", "close": 0.5688475, "volume": 10614.0}, {"date": "2010-08-26", "close": 0.5391685, "volume": 13147.0}, {"date": "2010-08-27", "close": 0.59358, "volume": 14151.0}, {"date": "2010-08-30", "close": 0.583687, "volume": 18565.0}, {"date": "2010-09-01", "close": 0.59358, "volume": 1819.0}, {"date": "2010-09-02", "close": 0.59358, "volume": 28505.0}, {"date": "2010-09-03", "close": 0.583687, "volume": 20216.0}, {"date": "2010-09-06", "close": 0.6380985, "volume": 143313.0}, {"date": "2010-09-07", "close": 0.6578845, "volume": 45082.0}, {"date": "2010-09-09", "close": 0.652938, "volume": 809.0}, {"date": "2010-09-10", "close": 0.652938, "volume": 6342.0}, {"date": "2010-09-13", "close": 0.6677775, "volume": 13874.0}, {"date": "2010-09-14", "close": 0.643045, "volume": 4776.0}, {"date": "2010-09-15", "close": 0.6677775, "volume": 1011.0}, {"date": "2010-09-16", "close": 0.643045, "volume": 8391.0}, {"date": "2010-09-17", "close": 0.6084195, "volume": 7410.0}, {"date": "2010-09-20", "close": 0.623259, "volume": 10108.0}, {"date": "2010-09-22", "close": 0.623259, "volume": 12135.0}, {"date": "2010-09-23", "close": 0.613366, "volume": 5054.0}, {"date": "2010-09-27", "close": 0.613366, "volume": 12808.0}, {"date": "2010-09-28", "close": 0.5787405, "volume": 55794.0}, {"date": "2010-09-29", "close": 0.6084195, "volume": 15162.0}, {"date": "2010-10-04", "close": 0.5787405, "volume": 6065.0}, {"date": "2010-10-05", "close": 0.5787405, "volume": 8339.0}, {"date": "2010-10-06", "close": 0.5787405, "volume": 25814.0}, {"date": "2010-10-08", "close": 0.5787405, "volume": 50541.0}, {"date": "2010-10-11", "close": 0.573794, "volume": 52627.0}, {"date": "2010-10-12", "close": 0.573794, "volume": 1971.0}, {"date": "2010-10-14", "close": 0.5787405, "volume": 27292.0}, {"date": "2010-10-15", "close": 0.623259, "volume": 226429.0}, {"date": "2010-10-18", "close": 0.6183125, "volume": 44925.0}, {"date": "2010-10-19", "close": 0.623259, "volume": 10108.0}, {"date": "2010-10-20", "close": 0.623259, "volume": 3123.0}, {"date": "2010-10-22", "close": 0.633152, "volume": 3402.0}, {"date": "2010-10-25", "close": 0.633152, "volume": 15364.0}, {"date": "2010-10-26", "close": 0.623259, "volume": 21530.0}, {"date": "2010-10-27", "close": 0.633152, "volume": 3031.0}, {"date": "2010-10-28", "close": 0.633152, "volume": 35929.0}, {"date": "2010-10-29", "close": 0.623259, "volume": 82887.0}, {"date": "2010-11-01", "close": 0.702403, "volume": 191947.0}, {"date": "2010-11-02", "close": 0.702403, "volume": 99060.0}, {"date": "2010-11-03", "close": 0.6677775, "volume": 42252.0}, {"date": "2010-11-04", "close": 0.69251, "volume": 80936.0}, {"date": "2010-11-05", "close": 0.69251, "volume": 71709.0}, {"date": "2010-11-08", "close": 0.712296, "volume": 558476.0}, {"date": "2010-11-09", "close": 0.7271355, "volume": 969308.0}, {"date": "2010-11-10", "close": 0.7766005, "volume": 169938.0}, {"date": "2010-11-11", "close": 0.821119, "volume": 69901.0}, {"date": "2010-11-12", "close": 0.79144, "volume": 136966.0}, {"date": "2010-11-15", "close": 0.79144, "volume": 63690.0}, {"date": "2010-11-16", "close": 0.811226, "volume": 49166.0}, {"date": "2010-11-17", "close": 0.771654, "volume": 55788.0}, {"date": "2010-11-18", "close": 0.811226, "volume": 3386.0}, {"date": "2010-11-19", "close": 0.7766005, "volume": 12635.0}, {"date": "2010-11-22", "close": 0.7568145, "volume": 13565.0}, {"date": "2010-11-23", "close": 0.8359585, "volume": 140445.0}, {"date": "2010-11-24", "close": 0.811226, "volume": 37737.0}, {"date": "2010-11-25", "close": 0.831012, "volume": 91165.0}, {"date": "2010-11-26", "close": 0.8260655, "volume": 9445.0}, {"date": "2010-11-30", "close": 0.761761, "volume": 53002.0}, {"date": "2010-12-01", "close": 0.821119, "volume": 169715.0}, {"date": "2010-12-02", "close": 0.840905, "volume": 205116.0}, {"date": "2010-12-03", "close": 0.8359585, "volume": 254799.0}, {"date": "2010-12-07", "close": 0.8260655, "volume": 122085.0}, {"date": "2010-12-08", "close": 0.8260655, "volume": 22541.0}, {"date": "2010-12-09", "close": 0.79144, "volume": 51876.0}, {"date": "2010-12-13", "close": 0.781547, "volume": 3032.0}, {"date": "2010-12-14", "close": 0.801333, "volume": 36389.0}, {"date": "2010-12-15", "close": 0.811226, "volume": 7157.0}, {"date": "2010-12-16", "close": 0.79144, "volume": 17184.0}, {"date": "2010-12-17", "close": 0.79144, "volume": 25270.0}, {"date": "2010-12-20", "close": 0.771654, "volume": 2800.0}, {"date": "2010-12-21", "close": 0.771654, "volume": 3913.0}, {"date": "2010-12-22", "close": 0.751868, "volume": 27791.0}, {"date": "2010-12-23", "close": 0.751868, "volume": 24993.0}, {"date": "2010-12-24", "close": 0.751868, "volume": 5054.0}, {"date": "2010-12-30", "close": 0.79144, "volume": 7298.0}, {"date": "2010-12-31", "close": 0.781547, "volume": 62922.0}, {"date": "2011-01-04", "close": 0.781547, "volume": 150118.0}, {"date": "2011-01-05", "close": 0.771654, "volume": 10108.0}, {"date": "2011-01-06", "close": 0.781547, "volume": 31953.0}, {"date": "2011-01-07", "close": 0.722189, "volume": 2476.0}, {"date": "2011-01-10", "close": 0.761761, "volume": 14910.0}, {"date": "2011-01-13", "close": 0.741975, "volume": 16325.0}, {"date": "2011-01-14", "close": 0.741975, "volume": 36642.0}, {"date": "2011-01-18", "close": 0.732082, "volume": 13808.0}, {"date": "2011-01-19", "close": 0.732082, "volume": 2355.0}, {"date": "2011-01-20", "close": 0.7073495, "volume": 25790.0}, {"date": "2011-01-24", "close": 0.7073495, "volume": 8087.0}, {"date": "2011-01-25", "close": 0.722189, "volume": 28519.0}, {"date": "2011-01-27", "close": 0.741975, "volume": 13973.0}, {"date": "2011-01-28", "close": 0.741975, "volume": 12045.0}, {"date": "2011-01-31", "close": 0.79144, "volume": 8087.0}, {"date": "2011-02-01", "close": 0.79144, "volume": 2022.0}, {"date": "2011-02-04", "close": 0.79144, "volume": 65703.0}, {"date": "2011-02-07", "close": 0.79144, "volume": 39359.0}, {"date": "2011-02-08", "close": 0.79144, "volume": 1073.0}, {"date": "2011-02-09", "close": 0.732082, "volume": 4919.0}, {"date": "2011-02-10", "close": 0.751868, "volume": 2224.0}, {"date": "2011-02-14", "close": 0.7370285, "volume": 6483.0}, {"date": "2011-02-16", "close": 0.741975, "volume": 303.0}, {"date": "2011-02-17", "close": 0.761761, "volume": 60649.0}, {"date": "2011-02-18", "close": 0.801333, "volume": 92704.0}, {"date": "2011-02-21", "close": 0.771654, "volume": 17083.0}, {"date": "2011-02-22", "close": 0.761761, "volume": 130745.0}, {"date": "2011-02-23", "close": 0.741975, "volume": 51742.0}, {"date": "2011-02-24", "close": 0.771654, "volume": 15162.0}, {"date": "2011-02-25", "close": 0.771654, "volume": 9261.0}, {"date": "2011-02-28", "close": 0.7271355, "volume": 43967.0}, {"date": "2011-03-01", "close": 0.7370285, "volume": 9064.0}, {"date": "2011-03-03", "close": 0.761761, "volume": 15162.0}, {"date": "2011-03-07", "close": 0.761761, "volume": 27028.0}, {"date": "2011-03-08", "close": 0.771654, "volume": 7248.0}, {"date": "2011-03-09", "close": 0.771654, "volume": 6065.0}, {"date": "2011-03-10", "close": 0.69251, "volume": 39725.0}, {"date": "2011-03-11", "close": 0.6974565, "volume": 48238.0}, {"date": "2011-03-14", "close": 0.573794, "volume": 119609.0}, {"date": "2011-03-15", "close": 0.573794, "volume": 50035.0}, {"date": "2011-03-16", "close": 0.544115, "volume": 8289.0}, {"date": "2011-03-17", "close": 0.474864, "volume": 94323.0}, {"date": "2011-03-18", "close": 0.544115, "volume": 110176.0}, {"date": "2011-03-21", "close": 0.554008, "volume": 60687.0}, {"date": "2011-03-22", "close": 0.59358, "volume": 51048.0}, {"date": "2011-03-23", "close": 0.583687, "volume": 158051.0}, {"date": "2011-03-24", "close": 0.583687, "volume": 24555.0}, {"date": "2011-03-25", "close": 0.5787405, "volume": 43675.0}, {"date": "2011-03-28", "close": 0.544115, "volume": 75785.0}, {"date": "2011-03-29", "close": 0.59358, "volume": 92995.0}, {"date": "2011-04-01", "close": 0.59358, "volume": 1112.0}, {"date": "2011-04-04", "close": 0.59358, "volume": 16577.0}, {"date": "2011-04-07", "close": 0.573794, "volume": 31234.0}, {"date": "2011-04-08", "close": 0.573794, "volume": 4296.0}, {"date": "2011-04-11", "close": 0.5490615, "volume": 22137.0}, {"date": "2011-04-12", "close": 0.5490615, "volume": 6368.0}, {"date": "2011-04-13", "close": 0.5490615, "volume": 21055.0}, {"date": "2011-04-14", "close": 0.5490615, "volume": 5024.0}, {"date": "2011-04-18", "close": 0.514436, "volume": 14880.0}, {"date": "2011-04-19", "close": 0.445185, "volume": 31953.0}, {"date": "2011-04-20", "close": 0.524329, "volume": 3032.0}, {"date": "2011-04-27", "close": 0.534222, "volume": 20216.0}, {"date": "2011-04-28", "close": 0.554008, "volume": 3154.0}, {"date": "2011-05-04", "close": 0.544115, "volume": 18380.0}, {"date": "2011-05-06", "close": 0.5391685, "volume": 20216.0}, {"date": "2011-05-09", "close": 0.5391685, "volume": 1617.0}, {"date": "2011-05-10", "close": 0.573794, "volume": 75451.0}, {"date": "2011-05-13", "close": 0.474864, "volume": 1718.0}, {"date": "2011-05-17", "close": 0.544115, "volume": 29061.0}, {"date": "2011-05-19", "close": 0.544115, "volume": 2022.0}, {"date": "2011-05-20", "close": 0.524329, "volume": 972.0}, {"date": "2011-05-23", "close": 0.49465, "volume": 22238.0}, {"date": "2011-05-24", "close": 0.49465, "volume": 5054.0}, {"date": "2011-05-25", "close": 0.484757, "volume": 19205.0}, {"date": "2011-05-27", "close": 0.514436, "volume": 1516.0}, {"date": "2011-06-07", "close": 0.484757, "volume": 3942.0}, {"date": "2011-06-08", "close": 0.484757, "volume": 10108.0}, {"date": "2011-06-14", "close": 0.484757, "volume": 202.0}, {"date": "2011-06-17", "close": 0.4105595, "volume": 53068.0}, {"date": "2011-06-20", "close": 0.39572, "volume": 81674.0}, {"date": "2011-06-21", "close": 0.39572, "volume": 50541.0}, {"date": "2011-06-22", "close": 0.39572, "volume": 50541.0}, {"date": "2011-06-24", "close": 0.375934, "volume": 1910.0}, {"date": "2011-06-27", "close": 0.39572, "volume": 59682.0}, {"date": "2011-06-28", "close": 0.375934, "volume": 505.0}, {"date": "2011-06-29", "close": 0.3808805, "volume": 166324.0}, {"date": "2011-06-30", "close": 0.405613, "volume": 16796.0}, {"date": "2011-07-04", "close": 0.415506, "volume": 24600.0}, {"date": "2011-07-05", "close": 0.375934, "volume": 20393.0}, {"date": "2011-07-06", "close": 0.375934, "volume": 8074.0}, {"date": "2011-07-07", "close": 0.346255, "volume": 12130.0}, {"date": "2011-07-08", "close": 0.346255, "volume": 10322.0}, {"date": "2011-07-11", "close": 0.346255, "volume": 3012.0}, {"date": "2011-07-13", "close": 0.346255, "volume": 910.0}, {"date": "2011-07-15", "close": 0.375934, "volume": 3640.0}, {"date": "2011-07-18", "close": 0.39572, "volume": 5054.0}, {"date": "2011-07-19", "close": 0.39572, "volume": 4043.0}, {"date": "2011-07-20", "close": 0.415506, "volume": 12130.0}, {"date": "2011-07-21", "close": 0.39572, "volume": 40340.0}, {"date": "2011-07-22", "close": 0.39572, "volume": 48402.0}, {"date": "2011-07-25", "close": 0.39572, "volume": 25270.0}, {"date": "2011-07-26", "close": 0.415506, "volume": 85919.0}, {"date": "2011-07-27", "close": 0.415506, "volume": 2443.0}, {"date": "2011-07-28", "close": 0.415506, "volume": 4127.0}, {"date": "2011-07-29", "close": 0.415506, "volume": 8592.0}, {"date": "2011-08-02", "close": 0.415506, "volume": 42001.0}, {"date": "2011-08-03", "close": 0.375934, "volume": 13428.0}, {"date": "2011-08-04", "close": 0.375934, "volume": 894.0}, {"date": "2011-08-09", "close": 0.356148, "volume": 4043.0}, {"date": "2011-08-16", "close": 0.366041, "volume": 36389.0}, {"date": "2011-08-22", "close": 0.29679, "volume": 1698.0}, {"date": "2011-08-23", "close": 0.29679, "volume": 1031.0}, {"date": "2011-08-26", "close": 0.316576, "volume": 37986.0}, {"date": "2011-08-29", "close": 0.326469, "volume": 52835.0}, {"date": "2011-08-30", "close": 0.3314155, "volume": 17455.0}, {"date": "2011-09-06", "close": 0.306683, "volume": 14101.0}, {"date": "2011-09-13", "close": 0.306683, "volume": 132748.0}, {"date": "2011-09-20", "close": 0.3413085, "volume": 12635.0}, {"date": "2011-09-21", "close": 0.4303455, "volume": 16678.0}, {"date": "2011-09-23", "close": 0.326469, "volume": 80865.0}, {"date": "2011-10-03", "close": 0.316576, "volume": 14151.0}, {"date": "2011-10-04", "close": 0.277004, "volume": 22942.0}, {"date": "2011-10-11", "close": 0.336362, "volume": 16018.0}, {"date": "2011-10-24", "close": 0.306683, "volume": 6368.0}, {"date": "2011-10-26", "close": 0.306683, "volume": 5054.0}, {"date": "2011-11-01", "close": 0.306683, "volume": 5345.0}, {"date": "2011-11-04", "close": 0.306683, "volume": 30289.0}, {"date": "2011-11-09", "close": 0.306683, "volume": 14237.0}, {"date": "2011-11-14", "close": 0.316576, "volume": 4498.0}, {"date": "2011-11-16", "close": 0.3215225, "volume": 1516.0}, {"date": "2011-11-18", "close": 0.316576, "volume": 4562.0}, {"date": "2011-11-29", "close": 0.316576, "volume": 6330.0}, {"date": "2011-11-30", "close": 0.29679, "volume": 505.0}, {"date": "2011-12-01", "close": 0.306683, "volume": 2032.0}, {"date": "2011-12-05", "close": 0.29679, "volume": 15805.0}, {"date": "2011-12-14", "close": 0.277004, "volume": 21227.0}, {"date": "2011-12-16", "close": 0.2423785, "volume": 3370.0}, {"date": "2011-12-19", "close": 0.257218, "volume": 10541.0}, {"date": "2011-12-21", "close": 0.257218, "volume": 3032.0}, {"date": "2011-12-22", "close": 0.277004, "volume": 8087.0}, {"date": "2011-12-23", "close": 0.277004, "volume": 27292.0}, {"date": "2011-12-28", "close": 0.286897, "volume": 5559.0}, {"date": "2011-12-29", "close": 0.29679, "volume": 50541.0}, {"date": "2012-01-03", "close": 0.316576, "volume": 12140.0}, {"date": "2012-01-06", "close": 0.346255, "volume": 4188.0}, {"date": "2012-01-09", "close": 0.375934, "volume": 102433.0}, {"date": "2012-01-10", "close": 0.3907735, "volume": 189983.0}, {"date": "2012-01-11", "close": 0.3907735, "volume": 28114.0}, {"date": "2012-01-12", "close": 0.385827, "volume": 26281.0}, {"date": "2012-01-13", "close": 0.385827, "volume": 10108.0}, {"date": "2012-01-16", "close": 0.385827, "volume": 53178.0}, {"date": "2012-01-20", "close": 0.385827, "volume": 33472.0}, {"date": "2012-01-23", "close": 0.385827, "volume": 141009.0}, {"date": "2012-01-30", "close": 0.385827, "volume": 6238.0}, {"date": "2012-01-31", "close": 0.3709875, "volume": 16780.0}, {"date": "2012-02-01", "close": 0.3610945, "volume": 29617.0}, {"date": "2012-02-02", "close": 0.336362, "volume": 69746.0}, {"date": "2012-02-03", "close": 0.336362, "volume": 30324.0}, {"date": "2012-02-09", "close": 0.336362, "volume": 303245.0}, {"date": "2012-02-10", "close": 0.3709875, "volume": 103675.0}, {"date": "2012-02-13", "close": 0.336362, "volume": 758.0}, {"date": "2012-02-14", "close": 0.306683, "volume": 20570.0}, {"date": "2012-02-15", "close": 0.346255, "volume": 151622.0}, {"date": "2012-02-24", "close": 0.346255, "volume": 1011.0}, {"date": "2012-03-08", "close": 0.3808805, "volume": 26214.0}, {"date": "2012-03-09", "close": 0.3907735, "volume": 1078.0}, {"date": "2012-03-13", "close": 0.29679, "volume": 70950.0}, {"date": "2012-03-15", "close": 0.3116295, "volume": 84400.0}, {"date": "2012-03-21", "close": 0.306683, "volume": 869.0}, {"date": "2012-03-22", "close": 0.306683, "volume": 2022.0}, {"date": "2012-03-23", "close": 0.326469, "volume": 102598.0}, {"date": "2012-03-27", "close": 0.326469, "volume": 221470.0}, {"date": "2012-03-28", "close": 0.326469, "volume": 910.0}, {"date": "2012-03-30", "close": 0.3413085, "volume": 1222.0}, {"date": "2012-04-02", "close": 0.375934, "volume": 11675.0}, {"date": "2012-04-03", "close": 0.375934, "volume": 380371.0}, {"date": "2012-04-04", "close": 0.366041, "volume": 96632.0}, {"date": "2012-04-05", "close": 0.375934, "volume": 21833.0}, {"date": "2012-04-10", "close": 0.366041, "volume": 3032.0}, {"date": "2012-04-11", "close": 0.366041, "volume": 1417.0}, {"date": "2012-04-12", "close": 0.366041, "volume": 101082.0}, {"date": "2012-04-18", "close": 0.3413085, "volume": 955.0}, {"date": "2012-04-19", "close": 0.3413085, "volume": 3875.0}, {"date": "2012-04-20", "close": 0.3413085, "volume": 75205.0}, {"date": "2012-04-23", "close": 0.336362, "volume": 6065.0}, {"date": "2012-04-26", "close": 0.336362, "volume": 9097.0}, {"date": "2012-04-27", "close": 0.336362, "volume": 15439.0}, {"date": "2012-05-02", "close": 0.3017365, "volume": 5458.0}, {"date": "2012-05-03", "close": 0.277004, "volume": 3700.0}, {"date": "2012-05-07", "close": 0.326469, "volume": 47761.0}, {"date": "2012-05-14", "close": 0.2918435, "volume": 93141.0}, {"date": "2012-05-17", "close": 0.286897, "volume": 445.0}, {"date": "2012-05-18", "close": 0.286897, "volume": 7581.0}, {"date": "2012-06-04", "close": 0.247325, "volume": 4245.0}, {"date": "2012-06-05", "close": 0.2423785, "volume": 32785.0}, {"date": "2012-06-08", "close": 0.2423785, "volume": 20940.0}, {"date": "2012-06-12", "close": 0.217646, "volume": 129086.0}, {"date": "2012-06-18", "close": 0.217646, "volume": 50783.0}, {"date": "2012-06-19", "close": 0.2324855, "volume": 23329.0}, {"date": "2012-06-25", "close": 0.217646, "volume": 5054.0}, {"date": "2012-06-27", "close": 0.217646, "volume": 7304.0}, {"date": "2012-06-28", "close": 0.2126995, "volume": 12912.0}, {"date": "2012-07-05", "close": 0.2126995, "volume": 25270.0}, {"date": "2012-07-09", "close": 0.2126995, "volume": 7672.0}, {"date": "2012-07-10", "close": 0.2126995, "volume": 11271.0}, {"date": "2012-07-11", "close": 0.2126995, "volume": 6065.0}, {"date": "2012-07-12", "close": 0.2126995, "volume": 758.0}, {"date": "2012-07-16", "close": 0.2126995, "volume": 7581.0}, {"date": "2012-07-19", "close": 0.237432, "volume": 28202.0}, {"date": "2012-07-20", "close": 0.237432, "volume": 455.0}, {"date": "2012-07-23", "close": 0.267111, "volume": 10108.0}, {"date": "2012-07-24", "close": 0.237432, "volume": 440.0}, {"date": "2012-07-26", "close": 0.217646, "volume": 28202.0}, {"date": "2012-08-02", "close": 0.2225925, "volume": 29344.0}, {"date": "2012-08-06", "close": 0.2225925, "volume": 7480.0}, {"date": "2012-08-07", "close": 0.2225925, "volume": 12918.0}, {"date": "2012-08-09", "close": 0.2225925, "volume": 14981.0}, {"date": "2012-08-13", "close": 0.237432, "volume": 1347.0}, {"date": "2012-08-15", "close": 0.237432, "volume": 20747.0}, {"date": "2012-08-16", "close": 0.247325, "volume": 20216.0}, {"date": "2012-08-17", "close": 0.257218, "volume": 9704.0}, {"date": "2012-08-20", "close": 0.29679, "volume": 61660.0}, {"date": "2012-08-21", "close": 0.2621645, "volume": 123983.0}, {"date": "2012-08-28", "close": 0.2621645, "volume": 13899.0}, {"date": "2012-08-29", "close": 0.257218, "volume": 3787.0}, {"date": "2012-08-31", "close": 0.207753, "volume": 21000.0}, {"date": "2012-09-04", "close": 0.207753, "volume": 1569.0}, {"date": "2012-09-06", "close": 0.207753, "volume": 15440.0}, {"date": "2012-09-10", "close": 0.217646, "volume": 1685.0}, {"date": "2012-09-14", "close": 0.227539, "volume": 4060.0}, {"date": "2012-09-19", "close": 0.247325, "volume": 23383.0}, {"date": "2012-09-20", "close": 0.247325, "volume": 483.0}, {"date": "2012-09-24", "close": 0.257218, "volume": 2729.0}, {"date": "2012-09-25", "close": 0.2621645, "volume": 66714.0}, {"date": "2012-09-26", "close": 0.2621645, "volume": 145958.0}, {"date": "2012-10-04", "close": 0.2621645, "volume": 5665.0}, {"date": "2012-10-05", "close": 0.2621645, "volume": 4444.0}, {"date": "2012-10-09", "close": 0.2918435, "volume": 3791.0}, {"date": "2012-10-10", "close": 0.2918435, "volume": 34375.0}, {"date": "2012-10-11", "close": 0.2918435, "volume": 101082.0}, {"date": "2012-10-15", "close": 0.2918435, "volume": 55995.0}, {"date": "2012-10-16", "close": 0.2918435, "volume": 208505.0}, {"date": "2012-10-17", "close": 0.286897, "volume": 104114.0}, {"date": "2012-10-25", "close": 0.29679, "volume": 374002.0}, {"date": "2012-10-26", "close": 0.29679, "volume": 50464.0}, {"date": "2012-10-30", "close": 0.29679, "volume": 77.0}, {"date": "2012-10-31", "close": 0.267111, "volume": 10478.0}, {"date": "2012-11-02", "close": 0.29679, "volume": 25499.0}, {"date": "2012-11-05", "close": 0.267111, "volume": 3032.0}, {"date": "2012-11-07", "close": 0.267111, "volume": 18607.0}, {"date": "2012-11-15", "close": 0.257218, "volume": 2123.0}, {"date": "2012-11-16", "close": 0.257218, "volume": 3032.0}, {"date": "2012-12-05", "close": 0.257218, "volume": 3681.0}, {"date": "2012-12-12", "close": 0.2423785, "volume": 2022.0}, {"date": "2012-12-19", "close": 0.2423785, "volume": 5054.0}, {"date": "2012-12-20", "close": 0.237432, "volume": 4183.0}, {"date": "2012-12-31", "close": 0.2423785, "volume": 10108.0}, {"date": "2013-01-02", "close": 0.2423785, "volume": 15162.0}, {"date": "2013-01-04", "close": 0.2423785, "volume": 37400.0}, {"date": "2013-01-08", "close": 0.2028065, "volume": 7884.0}, {"date": "2013-01-10", "close": 0.2819505, "volume": 20216.0}, {"date": "2013-01-15", "close": 0.217646, "volume": 334.0}, {"date": "2013-01-17", "close": 0.207753, "volume": 56004.0}, {"date": "2013-01-18", "close": 0.207753, "volume": 34368.0}, {"date": "2013-01-22", "close": 0.277004, "volume": 16618.0}, {"date": "2013-01-24", "close": 0.29679, "volume": 483024.0}, {"date": "2013-02-08", "close": 0.207753, "volume": 615.0}, {"date": "2013-02-14", "close": 0.2225925, "volume": 2866.0}, {"date": "2013-02-15", "close": 0.217646, "volume": 30324.0}, {"date": "2013-02-18", "close": 0.2225925, "volume": 1213.0}, {"date": "2013-02-20", "close": 0.2225925, "volume": 9097.0}, {"date": "2013-02-22", "close": 0.2225925, "volume": 2389.0}, {"date": "2013-03-01", "close": 0.2225925, "volume": 5820.0}, {"date": "2013-03-04", "close": 0.2225925, "volume": 1444.0}, {"date": "2013-03-06", "close": 0.2225925, "volume": 1516.0}, {"date": "2013-03-07", "close": 0.2225925, "volume": 7278.0}, {"date": "2013-03-11", "close": 0.2225925, "volume": 9957.0}, {"date": "2013-03-12", "close": 0.2126995, "volume": 14292.0}, {"date": "2013-03-18", "close": 0.237432, "volume": 264.0}, {"date": "2013-03-19", "close": 0.2225925, "volume": 15160.0}, {"date": "2013-03-20", "close": 0.237432, "volume": 4216.0}, {"date": "2013-03-28", "close": 0.217646, "volume": 5458.0}, {"date": "2013-04-02", "close": 0.2225925, "volume": 26910.0}, {"date": "2013-04-03", "close": 0.217646, "volume": 15726.0}, {"date": "2013-04-04", "close": 0.2225925, "volume": 13163.0}, {"date": "2013-04-10", "close": 0.2225925, "volume": 8831.0}, {"date": "2013-04-17", "close": 0.2225925, "volume": 9480.0}, {"date": "2013-04-18", "close": 0.227539, "volume": 2527.0}, {"date": "2013-04-24", "close": 0.227539, "volume": 25523.0}, {"date": "2013-05-01", "close": 0.217646, "volume": 25291.0}, {"date": "2013-05-02", "close": 0.217646, "volume": 2429.0}, {"date": "2013-05-03", "close": 0.217646, "volume": 2423.0}, {"date": "2013-05-09", "close": 0.2028065, "volume": 11152.0}, {"date": "2013-05-14", "close": 0.187967, "volume": 303.0}, {"date": "2013-05-16", "close": 0.19786, "volume": 5054.0}, {"date": "2013-05-22", "close": 0.207753, "volume": 11119.0}, {"date": "2013-05-24", "close": 0.207753, "volume": 5054.0}, {"date": "2013-05-27", "close": 0.1929135, "volume": 3630.0}, {"date": "2013-05-28", "close": 0.187967, "volume": 28606.0}, {"date": "2013-05-29", "close": 0.207753, "volume": 9097.0}, {"date": "2013-06-06", "close": 0.178074, "volume": 20388.0}, {"date": "2013-06-12", "close": 0.19786, "volume": 3336.0}, {"date": "2013-06-14", "close": 0.178074, "volume": 28212.0}, {"date": "2013-06-17", "close": 0.178074, "volume": 5863.0}, {"date": "2013-06-18", "close": 0.19786, "volume": 6570.0}, {"date": "2013-06-20", "close": 0.19786, "volume": 2527.0}, {"date": "2013-06-24", "close": 0.1830205, "volume": 10108.0}, {"date": "2013-06-25", "close": 0.1830205, "volume": 1061.0}, {"date": "2013-07-05", "close": 0.178074, "volume": 3538.0}, {"date": "2013-07-09", "close": 0.178074, "volume": 4448.0}, {"date": "2013-07-10", "close": 0.187967, "volume": 4212.0}, {"date": "2013-07-11", "close": 0.187967, "volume": 1011.0}, {"date": "2013-07-17", "close": 0.1929135, "volume": 7261.0}, {"date": "2013-07-24", "close": 0.247325, "volume": 29915.0}, {"date": "2013-08-02", "close": 0.2028065, "volume": 5076.0}, {"date": "2013-08-05", "close": 0.178074, "volume": 22361.0}, {"date": "2013-08-06", "close": 0.168181, "volume": 955.0}, {"date": "2013-08-16", "close": 0.187967, "volume": 1627.0}, {"date": "2013-08-20", "close": 0.207753, "volume": 3032.0}, {"date": "2013-09-03", "close": 0.207753, "volume": 4549.0}, {"date": "2013-09-26", "close": 0.227539, "volume": 5054.0}, {"date": "2013-09-30", "close": 0.217646, "volume": 16790.0}, {"date": "2013-10-09", "close": 0.2028065, "volume": 20611.0}, {"date": "2013-10-14", "close": 0.178074, "volume": 15162.0}, {"date": "2013-10-16", "close": 0.178074, "volume": 4549.0}, {"date": "2013-10-17", "close": 0.178074, "volume": 505.0}, {"date": "2013-10-22", "close": 0.148395, "volume": 1668.0}, {"date": "2013-10-24", "close": 0.158288, "volume": 12215.0}, {"date": "2013-10-28", "close": 0.158288, "volume": 6065.0}, {"date": "2013-11-01", "close": 0.158288, "volume": 955.0}, {"date": "2013-11-06", "close": 0.187967, "volume": 3538.0}, {"date": "2013-11-07", "close": 0.1731275, "volume": 5559.0}, {"date": "2013-11-15", "close": 0.1731275, "volume": 18195.0}, {"date": "2013-11-19", "close": 0.1731275, "volume": 424.0}, {"date": "2013-11-28", "close": 0.165, "volume": 47200.0}, {"date": "2013-12-02", "close": 0.155, "volume": 144400.0}, {"date": "2013-12-06", "close": 0.155, "volume": 414.0}, {"date": "2013-12-12", "close": 0.17, "volume": 42597.0}, {"date": "2013-12-13", "close": 0.175, "volume": 6350.0}, {"date": "2013-12-18", "close": 0.175, "volume": 4445.0}, {"date": "2013-12-19", "close": 0.175, "volume": 10000.0}, {"date": "2013-12-20", "close": 0.24, "volume": 25700.0}, {"date": "2013-12-23", "close": 0.24, "volume": 50120.0}, {"date": "2013-12-24", "close": 0.24, "volume": 19035.0}, {"date": "2014-01-08", "close": 0.22, "volume": 27000.0}, {"date": "2014-01-09", "close": 0.19, "volume": 35049.0}, {"date": "2014-01-16", "close": 0.19, "volume": 3000.0}, {"date": "2014-01-24", "close": 0.19, "volume": 12500.0}, {"date": "2014-01-28", "close": 0.19, "volume": 12500.0}, {"date": "2014-01-30", "close": 0.2, "volume": 12500.0}, {"date": "2014-01-31", "close": 0.15, "volume": 11000.0}, {"date": "2014-02-04", "close": 0.145, "volume": 38421.0}, {"date": "2014-02-11", "close": 0.145, "volume": null}, {"date": "2014-02-12", "close": 0.15, "volume": 3600.0}, {"date": "2014-02-14", "close": 0.15, "volume": 5500.0}, {"date": "2014-03-03", "close": 0.145, "volume": 11160.0}, {"date": "2014-03-13", "close": 0.155, "volume": 30000.0}, {"date": "2014-03-14", "close": 0.155, "volume": 40000.0}, {"date": "2014-03-19", "close": 0.155, "volume": 11160.0}, {"date": "2014-03-27", "close": 0.155, "volume": 4000.0}, {"date": "2014-03-28", "close": 0.155, "volume": 6101.0}, {"date": "2014-04-01", "close": 0.155, "volume": 5000.0}, {"date": "2014-04-02", "close": 0.155, "volume": 700.0}, {"date": "2014-04-14", "close": 0.15, "volume": 2500.0}, {"date": "2014-04-22", "close": 0.155, "volume": 3308.0}, {"date": "2014-04-28", "close": 0.145, "volume": 2000.0}, {"date": "2014-05-02", "close": 0.16, "volume": 26308.0}, {"date": "2014-05-08", "close": 0.16, "volume": 6500.0}, {"date": "2014-05-13", "close": 0.16, "volume": 2201.0}, {"date": "2014-05-21", "close": 0.16, "volume": 1500.0}, {"date": "2014-05-30", "close": 0.18, "volume": 54073.0}, {"date": "2014-06-02", "close": 0.18, "volume": 4377.0}, {"date": "2014-06-11", "close": 0.135, "volume": 10000.0}, {"date": "2014-06-12", "close": 0.135, "volume": 3140.0}, {"date": "2014-06-20", "close": 0.13, "volume": 5850.0}, {"date": "2014-06-23", "close": 0.12, "volume": 10000.0}, {"date": "2014-06-24", "close": 0.13, "volume": 9000.0}, {"date": "2014-06-25", "close": 0.135, "volume": 6324.0}, {"date": "2014-06-26", "close": 0.115, "volume": 35376.0}, {"date": "2014-06-27", "close": 0.12, "volume": 17124.0}, {"date": "2014-06-30", "close": 0.12, "volume": 1645.0}, {"date": "2014-07-09", "close": 0.12, "volume": 7044.0}, {"date": "2014-07-17", "close": 0.13, "volume": 5160.0}, {"date": "2014-07-18", "close": 0.15, "volume": 10396.0}, {"date": "2014-07-24", "close": 0.135, "volume": 2276.0}, {"date": "2014-07-28", "close": 0.135, "volume": 1696.0}, {"date": "2014-07-29", "close": 0.135, "volume": 14300.0}, {"date": "2014-07-30", "close": 0.14, "volume": 5756.0}, {"date": "2014-07-31", "close": 0.155, "volume": 10205.0}, {"date": "2014-08-04", "close": 0.155, "volume": 55160.0}, {"date": "2014-08-05", "close": 0.15, "volume": 12000.0}, {"date": "2014-08-11", "close": 0.14, "volume": 1500.0}, {"date": "2014-08-13", "close": 0.14, "volume": 11107.0}, {"date": "2014-08-14", "close": 0.13, "volume": 1193.0}, {"date": "2014-08-21", "close": 0.14, "volume": 1000.0}, {"date": "2014-08-26", "close": 0.145, "volume": 20000.0}, {"date": "2014-08-28", "close": 0.15, "volume": 33000.0}, {"date": "2014-08-29", "close": 0.15, "volume": 30000.0}, {"date": "2014-09-01", "close": 0.15, "volume": 14000.0}, {"date": "2014-09-03", "close": 0.15, "volume": 6004.0}, {"date": "2014-09-05", "close": 0.145, "volume": 5000.0}, {"date": "2014-09-23", "close": 0.15, "volume": 3466.0}, {"date": "2014-09-24", "close": 0.14, "volume": 9450.0}, {"date": "2014-10-07", "close": 0.14, "volume": 17344.0}, {"date": "2014-10-08", "close": 0.14, "volume": 54084.0}, {"date": "2014-10-09", "close": 0.14, "volume": 25916.0}, {"date": "2014-10-15", "close": 0.14, "volume": 15500.0}, {"date": "2014-10-21", "close": 0.14, "volume": 7998.0}, {"date": "2014-10-24", "close": 0.14, "volume": 4500.0}, {"date": "2014-10-27", "close": 0.14, "volume": 7889.0}, {"date": "2014-11-03", "close": 0.14, "volume": 6000.0}, {"date": "2014-11-04", "close": 0.15, "volume": 37100.0}, {"date": "2014-11-10", "close": 0.125, "volume": 750.0}, {"date": "2014-11-11", "close": 0.125, "volume": 2030.0}, {"date": "2014-11-17", "close": 0.15, "volume": 15000.0}, {"date": "2014-11-21", "close": 0.13, "volume": 2780.0}, {"date": "2014-12-05", "close": 0.12, "volume": 20250.0}, {"date": "2014-12-10", "close": 0.12, "volume": 50000.0}, {"date": "2014-12-11", "close": 0.12, "volume": 2629.0}, {"date": "2014-12-30", "close": 0.13, "volume": 4623.0}, {"date": "2015-01-05", "close": 0.12, "volume": 15190.0}, {"date": "2015-01-08", "close": 0.11, "volume": 35000.0}, {"date": "2015-01-15", "close": 0.11, "volume": 2835.0}, {"date": "2015-01-16", "close": 0.12, "volume": 9450.0}, {"date": "2015-01-19", "close": 0.13, "volume": 11340.0}, {"date": "2015-01-21", "close": 0.11, "volume": 8700.0}, {"date": "2015-01-22", "close": 0.135, "volume": 1033135.0}, {"date": "2015-01-29", "close": 0.115, "volume": 1000.0}, {"date": "2015-02-03", "close": 0.115, "volume": 7600.0}, {"date": "2015-02-06", "close": 0.12, "volume": 7875.0}, {"date": "2015-02-09", "close": 0.135, "volume": 150000.0}, {"date": "2015-02-10", "close": 0.135, "volume": 23220.0}, {"date": "2015-03-03", "close": 0.135, "volume": 1017000.0}, {"date": "2015-03-09", "close": 0.125, "volume": 3490.0}, {"date": "2015-03-27", "close": 0.125, "volume": 41000.0}, {"date": "2015-03-30", "close": 0.12, "volume": 10000.0}, {"date": "2015-03-31", "close": 0.12, "volume": 10000.0}, {"date": "2015-04-10", "close": 0.12, "volume": 25000.0}, {"date": "2015-04-16", "close": 0.12, "volume": 3000.0}, {"date": "2015-04-20", "close": 0.13, "volume": 4250.0}, {"date": "2015-04-22", "close": 0.13, "volume": 750.0}, {"date": "2015-04-23", "close": 0.12, "volume": 35000.0}, {"date": "2015-04-27", "close": 0.12, "volume": 2500.0}, {"date": "2015-05-08", "close": 0.13, "volume": 614.0}, {"date": "2015-05-14", "close": 0.135, "volume": 12500.0}, {"date": "2015-05-28", "close": 0.135, "volume": 16000.0}, {"date": "2015-05-29", "close": 0.13, "volume": 20218.0}, {"date": "2015-06-02", "close": 0.14, "volume": 4940.0}, {"date": "2015-06-04", "close": 0.135, "volume": 8362.0}, {"date": "2015-06-09", "close": 0.13, "volume": 55937.0}, {"date": "2015-06-18", "close": 0.115, "volume": 33000.0}, {"date": "2015-06-23", "close": 0.115, "volume": 44350.0}, {"date": "2015-06-25", "close": 0.115, "volume": 20000.0}, {"date": "2015-06-30", "close": 0.105, "volume": 20477.0}, {"date": "2015-07-03", "close": 0.115, "volume": 3600.0}, {"date": "2015-07-09", "close": 0.12, "volume": 30155.0}, {"date": "2015-07-17", "close": 0.12, "volume": 2453.0}, {"date": "2015-07-23", "close": 0.12, "volume": 14175.0}, {"date": "2015-07-29", "close": 0.1, "volume": 10000.0}, {"date": "2015-07-30", "close": 0.099, "volume": 10000.0}, {"date": "2015-08-05", "close": 0.095, "volume": 5000.0}, {"date": "2015-08-24", "close": 0.092, "volume": 15000.0}, {"date": "2015-08-25", "close": 0.09, "volume": 45000.0}, {"date": "2015-08-28", "close": 0.09, "volume": 407.0}, {"date": "2015-08-31", "close": 0.09, "volume": 9593.0}, {"date": "2015-09-07", "close": 0.093, "volume": 36000.0}, {"date": "2015-09-18", "close": 0.093, "volume": 5407.0}, {"date": "2015-10-22", "close": 0.088, "volume": 10000.0}, {"date": "2015-10-26", "close": 0.092, "volume": 40000.0}, {"date": "2015-11-13", "close": 0.075, "volume": 7000.0}, {"date": "2015-11-23", "close": 0.078, "volume": 15000.0}, {"date": "2015-11-24", "close": 0.075, "volume": 27500.0}, {"date": "2015-11-25", "close": 0.07, "volume": 142500.0}, {"date": "2015-11-26", "close": 0.07, "volume": 65000.0}, {"date": "2015-12-07", "close": 0.069, "volume": 4500.0}, {"date": "2015-12-15", "close": 0.069, "volume": 15500.0}, {"date": "2015-12-16", "close": 0.066, "volume": 18984.0}, {"date": "2015-12-24", "close": 0.065, "volume": 26016.0}, {"date": "2015-12-29", "close": 0.065, "volume": 40000.0}, {"date": "2016-01-04", "close": 0.065, "volume": 31002.0}, {"date": "2016-01-15", "close": 0.065, "volume": 63226.0}, {"date": "2016-01-20", "close": 0.065, "volume": 136774.0}, {"date": "2016-01-21", "close": 0.065, "volume": 21449.0}, {"date": "2016-02-03", "close": 0.067, "volume": 10000.0}, {"date": "2016-02-04", "close": 0.067, "volume": 40000.0}, {"date": "2016-03-08", "close": 0.072, "volume": 13000.0}, {"date": "2016-03-14", "close": 0.072, "volume": 11550.0}, {"date": "2016-03-24", "close": 0.075, "volume": 32991.0}, {"date": "2016-03-29", "close": 0.08, "volume": 30000.0}, {"date": "2016-03-30", "close": 0.076, "volume": 23000.0}, {"date": "2016-04-08", "close": 0.08, "volume": 119210.0}, {"date": "2016-04-18", "close": 0.08, "volume": 34521.0}, {"date": "2016-04-19", "close": 0.095, "volume": 41479.0}, {"date": "2016-04-20", "close": 0.095, "volume": 60000.0}, {"date": "2016-04-22", "close": 0.095, "volume": 8933.0}, {"date": "2016-05-30", "close": 0.084, "volume": 12823.0}, {"date": "2016-06-03", "close": 0.085, "volume": 4080.0}, {"date": "2016-06-14", "close": 0.09, "volume": 3300.0}, {"date": "2016-06-20", "close": 0.092, "volume": 71000.0}, {"date": "2016-06-21", "close": 0.09, "volume": 10912.0}, {"date": "2016-06-22", "close": 0.09, "volume": 4088.0}, {"date": "2016-06-23", "close": 0.075, "volume": 140275.0}, {"date": "2016-06-24", "close": 0.075, "volume": 8000.0}, {"date": "2016-06-27", "close": 0.075, "volume": 78290.0}, {"date": "2016-06-29", "close": 0.08, "volume": 10952.0}, {"date": "2016-06-30", "close": 0.08, "volume": 1521.0}, {"date": "2016-07-11", "close": 0.08, "volume": 300.0}, {"date": "2016-07-13", "close": 0.08, "volume": 15250.0}, {"date": "2016-07-15", "close": 0.072, "volume": 15465.0}, {"date": "2016-07-21", "close": 0.071, "volume": 22674.0}, {"date": "2016-07-27", "close": 0.071, "volume": 500.0}, {"date": "2016-09-26", "close": 0.071, "volume": 10000.0}, {"date": "2016-10-14", "close": 0.074, "volume": 40378.0}, {"date": "2016-11-03", "close": 0.077, "volume": 76923.0}, {"date": "2016-11-04", "close": 0.077, "volume": 17665.0}, {"date": "2016-11-23", "close": 0.073, "volume": 974.0}, {"date": "2016-12-12", "close": 0.073, "volume": 6000.0}, {"date": "2016-12-19", "close": 0.08, "volume": 100000.0}, {"date": "2016-12-29", "close": 0.08, "volume": 30000.0}, {"date": "2017-01-06", "close": 0.085, "volume": 50000.0}, {"date": "2017-01-09", "close": 0.085, "volume": 30412.0}, {"date": "2017-01-13", "close": 0.105, "volume": 38000.0}, {"date": "2017-01-16", "close": 0.105, "volume": 42363.0}, {"date": "2017-01-17", "close": 0.11, "volume": 74800.0}, {"date": "2017-01-18", "close": 0.11, "volume": 22200.0}, {"date": "2017-01-19", "close": 0.105, "volume": 1026619.0}, {"date": "2017-01-20", "close": 0.11, "volume": 56800.0}, {"date": "2017-01-24", "close": 0.105, "volume": 10000.0}, {"date": "2017-01-27", "close": 0.11, "volume": 12000.0}, {"date": "2017-02-03", "close": 0.12, "volume": 66083.0}, {"date": "2017-02-07", "close": 0.115, "volume": 30000.0}, {"date": "2017-02-08", "close": 0.12, "volume": 25800.0}, {"date": "2017-02-09", "close": 0.12, "volume": 14000.0}, {"date": "2017-02-10", "close": 0.135, "volume": 37576.0}, {"date": "2017-02-13", "close": 0.24, "volume": 412454.0}, {"date": "2017-02-14", "close": 0.23, "volume": 122274.0}, {"date": "2017-02-15", "close": 0.19, "volume": 6726.0}, {"date": "2017-02-16", "close": 0.16, "volume": 41812.0}, {"date": "2017-02-17", "close": 0.16, "volume": 10000.0}, {"date": "2017-02-20", "close": 0.165, "volume": 32952.0}, {"date": "2017-02-22", "close": 0.155, "volume": 99548.0}, {"date": "2017-02-23", "close": 0.15, "volume": 18366.0}, {"date": "2017-02-27", "close": 0.15, "volume": 15000.0}, {"date": "2017-02-28", "close": 0.13, "volume": 3000.0}, {"date": "2017-03-01", "close": 0.125, "volume": 14000.0}, {"date": "2017-03-02", "close": 0.14, "volume": 35395.0}, {"date": "2017-03-07", "close": 0.14, "volume": 3085.0}, {"date": "2017-03-09", "close": 0.13, "volume": 5000.0}, {"date": "2017-03-22", "close": 0.105, "volume": 50001.0}, {"date": "2017-03-23", "close": 0.12, "volume": 25000.0}, {"date": "2017-03-24", "close": 0.12, "volume": 44166.0}, {"date": "2017-04-03", "close": 0.11, "volume": 20000.0}, {"date": "2017-04-06", "close": 0.1, "volume": 11800.0}, {"date": "2017-04-07", "close": 0.1, "volume": 30600.0}, {"date": "2017-04-10", "close": 0.11, "volume": 14377.0}, {"date": "2017-04-11", "close": 0.11, "volume": 18137.0}, {"date": "2017-04-18", "close": 0.1, "volume": 26200.0}, {"date": "2017-04-19", "close": 0.1, "volume": 9500.0}, {"date": "2017-04-26", "close": 0.1, "volume": 4000.0}, {"date": "2017-04-27", "close": 0.1, "volume": 6694.0}, {"date": "2017-05-01", "close": 0.1, "volume": 16637.0}, {"date": "2017-05-03", "close": 0.1, "volume": 10000.0}, {"date": "2017-05-05", "close": 0.11, "volume": 20200.0}, {"date": "2017-05-11", "close": 0.1, "volume": 3000.0}, {"date": "2017-05-22", "close": 0.097, "volume": 30000.0}, {"date": "2017-05-24", "close": 0.1, "volume": 41025.0}, {"date": "2017-05-26", "close": 0.1, "volume": 20000.0}, {"date": "2017-06-02", "close": 0.1, "volume": 4266.0}, {"date": "2017-06-21", "close": 0.098, "volume": 2500.0}, {"date": "2017-06-22", "close": 0.098, "volume": 2565.0}, {"date": "2017-06-26", "close": 0.1, "volume": 669.0}, {"date": "2017-06-27", "close": 0.1, "volume": 5000.0}, {"date": "2017-06-28", "close": 0.1, "volume": 25000.0}, {"date": "2017-06-30", "close": 0.09, "volume": 30000.0}, {"date": "2017-07-12", "close": 0.079, "volume": 900.0}, {"date": "2017-07-26", "close": 0.087, "volume": 3500.0}, {"date": "2017-08-01", "close": 0.086, "volume": 24900.0}, {"date": "2017-09-01", "close": 0.086, "volume": 7875.0}, {"date": "2017-09-08", "close": 0.087, "volume": 15750.0}, {"date": "2017-09-20", "close": 0.088, "volume": 5409.0}, {"date": "2017-10-04", "close": 0.088, "volume": 4500.0}, {"date": "2017-10-09", "close": 0.088, "volume": 16944.0}, {"date": "2017-10-11", "close": 0.09, "volume": 15750.0}, {"date": "2017-10-23", "close": 0.095, "volume": 22000.0}, {"date": "2017-10-27", "close": 0.095, "volume": 1644.0}, {"date": "2017-11-02", "close": 0.095, "volume": 6145.0}, {"date": "2017-11-10", "close": 0.125, "volume": 17624.0}, {"date": "2017-11-13", "close": 0.15, "volume": 62607.0}, {"date": "2017-11-17", "close": 0.13, "volume": 5697.0}, {"date": "2017-11-28", "close": 0.105, "volume": 86500.0}, {"date": "2017-11-29", "close": 0.11, "volume": 9500.0}, {"date": "2017-11-30", "close": 0.096, "volume": 9500.0}, {"date": "2017-12-04", "close": 0.085, "volume": 108462.0}, {"date": "2017-12-06", "close": 0.1, "volume": 16390.0}, {"date": "2017-12-07", "close": 0.095, "volume": 65000.0}, {"date": "2017-12-11", "close": 0.095, "volume": 4750.0}, {"date": "2017-12-15", "close": 0.09, "volume": 11250.0}, {"date": "2017-12-21", "close": 0.09, "volume": 10000.0}, {"date": "2018-01-09", "close": 0.1, "volume": 4000.0}, {"date": "2018-01-11", "close": 0.1, "volume": 15000.0}, {"date": "2018-01-15", "close": 0.11, "volume": 70000.0}, {"date": "2018-01-17", "close": 0.11, "volume": 10000.0}, {"date": "2018-01-18", "close": 0.11, "volume": 10000.0}, {"date": "2018-01-30", "close": 0.11, "volume": 33540.0}, {"date": "2018-01-31", "close": 0.1, "volume": 8990.0}, {"date": "2018-02-05", "close": 0.1, "volume": 18460.0}, {"date": "2018-02-12", "close": 0.095, "volume": 900.0}, {"date": "2018-02-14", "close": 0.105, "volume": 13702.0}, {"date": "2018-02-22", "close": 0.125, "volume": 47875.0}, {"date": "2018-02-23", "close": 0.125, "volume": 9000.0}, {"date": "2018-02-26", "close": 0.125, "volume": 20000.0}, {"date": "2018-03-07", "close": 0.125, "volume": 75504.0}, {"date": "2018-03-13", "close": 0.12, "volume": 10000.0}, {"date": "2018-03-16", "close": 0.097, "volume": 63300.0}, {"date": "2018-04-04", "close": 0.1, "volume": 3000.0}, {"date": "2018-04-17", "close": 0.1, "volume": 7641.0}, {"date": "2018-04-18", "close": 0.095, "volume": 30000.0}, {"date": "2018-04-24", "close": 0.1, "volume": 10000.0}, {"date": "2018-05-14", "close": 0.1, "volume": 50728.0}, {"date": "2018-05-15", "close": 0.1, "volume": 3780.0}, {"date": "2018-05-17", "close": 0.11, "volume": 48573.0}, {"date": "2018-05-18", "close": 0.11, "volume": 1350.0}, {"date": "2018-05-24", "close": 0.11, "volume": 962.0}, {"date": "2018-05-29", "close": 0.11, "volume": 10000.0}, {"date": "2018-06-01", "close": 0.11, "volume": 100.0}, {"date": "2018-06-05", "close": 0.12, "volume": 16930.0}, {"date": "2018-06-06", "close": 0.15, "volume": 79540.0}, {"date": "2018-06-08", "close": 0.16, "volume": 52148.0}, {"date": "2018-06-12", "close": 0.16, "volume": 2852.0}, {"date": "2018-06-14", "close": 0.17, "volume": 28500.0}, {"date": "2018-06-15", "close": 0.2, "volume": 84333.0}, {"date": "2018-06-20", "close": 0.13, "volume": 60000.0}, {"date": "2018-06-21", "close": 0.15, "volume": 33100.0}, {"date": "2018-06-22", "close": 0.15, "volume": 50000.0}, {"date": "2018-06-25", "close": 0.15, "volume": 20386.0}, {"date": "2018-07-03", "close": 0.18, "volume": 34540.0}, {"date": "2018-07-11", "close": 0.18, "volume": 49790.0}, {"date": "2018-07-16", "close": 0.18, "volume": 20620.0}, {"date": "2018-07-17", "close": 0.18, "volume": 77895.0}, {"date": "2018-07-20", "close": 0.18, "volume": 5500.0}, {"date": "2018-07-23", "close": 0.18, "volume": 48693.0}, {"date": "2018-08-07", "close": 0.13, "volume": 1890.0}, {"date": "2018-08-23", "close": 0.135, "volume": 11126.0}, {"date": "2018-08-27", "close": 0.14, "volume": 5500.0}, {"date": "2018-08-29", "close": 0.14, "volume": 4091.0}, {"date": "2018-08-31", "close": 0.14, "volume": 3000.0}, {"date": "2018-09-05", "close": 0.14, "volume": 20000.0}, {"date": "2018-09-07", "close": 0.14, "volume": 36560.0}, {"date": "2018-09-11", "close": 0.14, "volume": 27508.0}, {"date": "2018-09-17", "close": 0.165, "volume": 14769.0}, {"date": "2018-09-18", "close": 0.165, "volume": 30000.0}, {"date": "2018-09-19", "close": 0.175, "volume": 30411.0}, {"date": "2018-09-20", "close": 0.17, "volume": 14000.0}, {"date": "2018-09-24", "close": 0.165, "volume": 12981.0}, {"date": "2018-09-25", "close": 0.15, "volume": 7506.0}, {"date": "2018-10-01", "close": 0.175, "volume": 5000.0}, {"date": "2018-10-02", "close": 0.175, "volume": 10000.0}, {"date": "2018-10-03", "close": 0.155, "volume": 3600.0}, {"date": "2018-10-12", "close": 0.17, "volume": 6000.0}, {"date": "2018-10-18", "close": 0.175, "volume": 40000.0}, {"date": "2018-10-23", "close": 0.15, "volume": 3845.0}, {"date": "2018-11-02", "close": 0.135, "volume": 6000.0}, {"date": "2018-11-05", "close": 0.15, "volume": 11155.0}, {"date": "2018-11-15", "close": 0.13, "volume": 6735.0}, {"date": "2018-11-19", "close": 0.1, "volume": 5865.0}, {"date": "2018-12-03", "close": 0.1, "volume": 5000.0}, {"date": "2018-12-13", "close": 0.1, "volume": 584.0}, {"date": "2018-12-17", "close": 0.1, "volume": 615.0}, {"date": "2019-01-11", "close": 0.11, "volume": 4623.0}, {"date": "2019-01-21", "close": 0.115, "volume": 34500.0}, {"date": "2019-02-06", "close": 0.105, "volume": 198.0}, {"date": "2019-02-11", "close": 0.105, "volume": 2469.0}, {"date": "2019-02-13", "close": 0.105, "volume": 4623.0}, {"date": "2019-03-19", "close": 0.11, "volume": 556.0}, {"date": "2019-03-21", "close": 0.11, "volume": 16500.0}, {"date": "2019-03-25", "close": 0.12, "volume": 22000.0}, {"date": "2019-03-26", "close": 0.12, "volume": 5000.0}, {"date": "2019-03-28", "close": 0.12, "volume": 4050.0}, {"date": "2019-03-29", "close": 0.12, "volume": 10000.0}, {"date": "2019-04-03", "close": 0.115, "volume": 4091.0}, {"date": "2019-04-09", "close": 0.11, "volume": 120946.0}, {"date": "2019-04-26", "close": 0.12, "volume": 4550.0}, {"date": "2019-05-03", "close": 0.15, "volume": 27817.0}, {"date": "2019-05-06", "close": 0.15, "volume": 4500.0}, {"date": "2019-05-08", "close": 0.14, "volume": 1785.0}, {"date": "2019-05-13", "close": 0.145, "volume": 4500.0}, {"date": "2019-05-14", "close": 0.155, "volume": 70677.0}, {"date": "2019-05-15", "close": 0.13, "volume": 24778.0}, {"date": "2019-05-20", "close": 0.12, "volume": 5000.0}, {"date": "2019-05-30", "close": 0.13, "volume": 5000.0}, {"date": "2019-05-31", "close": 0.145, "volume": 21155.0}, {"date": "2019-06-03", "close": 0.16, "volume": 3200.0}, {"date": "2019-06-06", "close": 0.15, "volume": 1766.0}, {"date": "2019-06-07", "close": 0.15, "volume": 1835.0}, {"date": "2019-06-11", "close": 0.15, "volume": 42.0}, {"date": "2019-06-12", "close": 0.16, "volume": 10000.0}, {"date": "2019-06-14", "close": 0.155, "volume": 26359.0}, {"date": "2019-06-24", "close": 0.155, "volume": 57090.0}, {"date": "2019-06-25", "close": 0.14, "volume": 27856.0}, {"date": "2019-06-26", "close": 0.125, "volume": 8660.0}, {"date": "2019-06-27", "close": 0.14, "volume": 12088.0}, {"date": "2019-06-28", "close": 0.13, "volume": 12500.0}, {"date": "2019-07-05", "close": 0.13, "volume": 1500.0}, {"date": "2019-07-10", "close": 0.135, "volume": 1200.0}, {"date": "2019-07-15", "close": 0.13, "volume": 16000.0}, {"date": "2019-07-19", "close": 0.15, "volume": 2007.0}, {"date": "2019-07-22", "close": 0.15, "volume": 1360.0}, {"date": "2019-07-26", "close": 0.155, "volume": 5277.0}, {"date": "2019-07-31", "close": 0.135, "volume": 54059.0}, {"date": "2019-08-06", "close": 0.14, "volume": 13791.0}, {"date": "2019-08-12", "close": 0.14, "volume": 18710.0}, {"date": "2019-08-15", "close": 0.155, "volume": 4830.0}, {"date": "2019-08-21", "close": 0.125, "volume": 48603.0}, {"date": "2019-08-30", "close": 0.16, "volume": 33716.0}, {"date": "2019-09-06", "close": 0.14, "volume": 10000.0}, {"date": "2019-09-12", "close": 0.14, "volume": 10000.0}, {"date": "2019-09-18", "close": 0.115, "volume": 80000.0}, {"date": "2019-09-19", "close": 0.12, "volume": 1651.0}, {"date": "2019-09-20", "close": 0.12, "volume": 22032.0}, {"date": "2019-09-23", "close": 0.12, "volume": 2800.0}, {"date": "2019-09-24", "close": 0.13, "volume": 61587.0}, {"date": "2019-09-30", "close": 0.12, "volume": 7278.0}, {"date": "2019-10-01", "close": 0.11, "volume": 7500.0}, {"date": "2019-10-03", "close": 0.1, "volume": 30000.0}, {"date": "2019-10-09", "close": 0.1, "volume": 10000.0}, {"date": "2019-10-10", "close": 0.105, "volume": 2859.0}, {"date": "2019-10-16", "close": 0.115, "volume": 8567.0}, {"date": "2019-10-18", "close": 0.105, "volume": 12141.0}, {"date": "2019-10-21", "close": 0.105, "volume": 1950.0}, {"date": "2019-10-25", "close": 0.09, "volume": 167586.0}, {"date": "2019-11-26", "close": 0.082, "volume": 100000.0}, {"date": "2019-12-02", "close": 0.085, "volume": 1000.0}, {"date": "2019-12-11", "close": 0.085, "volume": 8000.0}, {"date": "2019-12-16", "close": 0.09, "volume": 55000.0}, {"date": "2019-12-17", "close": 0.09, "volume": 10731.0}, {"date": "2019-12-24", "close": 0.086, "volume": 7769.0}, {"date": "2019-12-30", "close": 0.087, "volume": 1720.0}, {"date": "2020-01-02", "close": 0.087, "volume": 43478.0}, {"date": "2020-01-06", "close": 0.093, "volume": 41500.0}, {"date": "2020-01-07", "close": 0.093, "volume": 21514.0}, {"date": "2020-01-10", "close": 0.1, "volume": 43544.0}, {"date": "2020-01-14", "close": 0.11, "volume": 1417.0}, {"date": "2020-01-17", "close": 0.11, "volume": 6300.0}, {"date": "2020-01-23", "close": 0.11, "volume": 3600.0}, {"date": "2020-01-28", "close": 0.125, "volume": 10000.0}, {"date": "2020-01-31", "close": 0.11, "volume": 1200.0}, {"date": "2020-02-10", "close": 0.12, "volume": 750.0}, {"date": "2020-02-11", "close": 0.12, "volume": 9414.0}, {"date": "2020-02-12", "close": 0.11, "volume": 40586.0}, {"date": "2020-02-13", "close": 0.1, "volume": 10000.0}, {"date": "2020-02-20", "close": 0.1, "volume": 40000.0}, {"date": "2020-02-25", "close": 0.1, "volume": 6593.0}, {"date": "2020-02-26", "close": 0.1, "volume": 957.0}, {"date": "2020-02-28", "close": 0.087, "volume": 7500.0}, {"date": "2020-03-03", "close": 0.086, "volume": 22000.0}, {"date": "2020-03-06", "close": 0.086, "volume": 10000.0}, {"date": "2020-03-09", "close": 0.086, "volume": 29173.0}, {"date": "2020-03-19", "close": 0.065, "volume": 20000.0}, {"date": "2020-03-20", "close": 0.06, "volume": 3861.0}, {"date": "2020-03-23", "close": 0.06, "volume": 3700.0}, {"date": "2020-04-01", "close": 0.071, "volume": 100000.0}, {"date": "2020-04-02", "close": 0.07, "volume": 60000.0}, {"date": "2020-04-03", "close": 0.07, "volume": 42098.0}, {"date": "2020-04-08", "close": 0.078, "volume": 10000.0}, {"date": "2020-04-09", "close": 0.09, "volume": 3200.0}, {"date": "2020-04-14", "close": 0.09, "volume": 2000.0}, {"date": "2020-04-16", "close": 0.09, "volume": 11000.0}, {"date": "2020-04-17", "close": 0.1, "volume": 20000.0}, {"date": "2020-04-20", "close": 0.125, "volume": 52001.0}, {"date": "2020-04-23", "close": 0.14, "volume": 16428.0}, {"date": "2020-04-29", "close": 0.13, "volume": 90000.0}, {"date": "2020-05-01", "close": 0.12, "volume": 5250.0}, {"date": "2020-05-05", "close": 0.12, "volume": 3888.0}, {"date": "2020-05-13", "close": 0.13, "volume": 2279.0}, {"date": "2020-05-14", "close": 0.13, "volume": 13821.0}, {"date": "2020-05-18", "close": 0.125, "volume": 11649.0}, {"date": "2020-05-22", "close": 0.125, "volume": 3930.0}, {"date": "2020-05-25", "close": 0.125, "volume": 2300.0}, {"date": "2020-05-27", "close": 0.125, "volume": 5800.0}, {"date": "2020-06-02", "close": 0.125, "volume": 25000.0}, {"date": "2020-06-04", "close": 0.115, "volume": 41000.0}, {"date": "2020-06-09", "close": 0.13, "volume": 11110.0}, {"date": "2020-06-12", "close": 0.11, "volume": 11970.0}, {"date": "2020-06-15", "close": 0.11, "volume": 30.0}, {"date": "2020-06-22", "close": 0.091, "volume": 1500.0}, {"date": "2020-06-23", "close": 0.091, "volume": 3600.0}, {"date": "2020-06-25", "close": 0.092, "volume": 16428.0}, {"date": "2020-06-26", "close": 0.095, "volume": 2340.0}, {"date": "2020-06-29", "close": 0.1, "volume": 7000.0}, {"date": "2020-06-30", "close": 0.105, "volume": 7300.0}, {"date": "2020-07-02", "close": 0.105, "volume": 11160.0}, {"date": "2020-07-03", "close": 0.105, "volume": 23428.0}, {"date": "2020-07-08", "close": 0.105, "volume": 1500.0}, {"date": "2020-07-10", "close": 0.13, "volume": 7000.0}, {"date": "2020-07-14", "close": 0.13, "volume": 13854.0}, {"date": "2020-07-20", "close": 0.135, "volume": 52518.0}, {"date": "2020-07-22", "close": 0.135, "volume": 8754.0}, {"date": "2020-07-23", "close": 0.135, "volume": 8000.0}, {"date": "2020-07-30", "close": 0.11, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.12, "volume": 18333.0}, {"date": "2020-08-07", "close": 0.125, "volume": 8200.0}, {"date": "2020-08-11", "close": 0.125, "volume": 34467.0}, {"date": "2020-08-13", "close": 0.12, "volume": 41073.0}, {"date": "2020-08-14", "close": 0.11, "volume": 3200.0}, {"date": "2020-08-19", "close": 0.11, "volume": 33527.0}, {"date": "2020-08-21", "close": 0.125, "volume": 117796.0}, {"date": "2020-08-24", "close": 0.125, "volume": 10000.0}, {"date": "2020-08-26", "close": 0.125, "volume": 15753.0}, {"date": "2020-08-28", "close": 0.13, "volume": 720.0}, {"date": "2020-08-31", "close": 0.13, "volume": 3451.0}, {"date": "2020-09-04", "close": 0.13, "volume": 3800.0}, {"date": "2020-09-08", "close": 0.13, "volume": 5000.0}, {"date": "2020-09-09", "close": 0.13, "volume": 5000.0}, {"date": "2020-09-18", "close": 0.12, "volume": 6000.0}, {"date": "2020-09-21", "close": 0.12, "volume": 34000.0}, {"date": "2020-09-23", "close": 0.12, "volume": 16000.0}, {"date": "2020-09-25", "close": 0.11, "volume": 34449.0}, {"date": "2020-09-29", "close": 0.11, "volume": 30000.0}, {"date": "2020-10-16", "close": 0.11, "volume": 175442.0}, {"date": "2020-10-21", "close": 0.1, "volume": 100000.0}, {"date": "2020-10-28", "close": 0.12, "volume": 62000.0}, {"date": "2020-10-29", "close": 0.12, "volume": 8000.0}, {"date": "2020-10-30", "close": 0.1, "volume": 50000.0}, {"date": "2020-11-10", "close": 0.1, "volume": 60107.0}, {"date": "2020-11-19", "close": 0.11, "volume": 11896.0}, {"date": "2020-11-20", "close": 0.1, "volume": 14620.0}, {"date": "2020-11-23", "close": 0.1, "volume": 17010.0}, {"date": "2020-11-30", "close": 0.1, "volume": 4546.0}, {"date": "2020-12-01", "close": 0.1, "volume": 9893.0}, {"date": "2020-12-08", "close": 0.17, "volume": 811745.0}, {"date": "2020-12-09", "close": 0.14, "volume": 52000.0}, {"date": "2020-12-10", "close": 0.14, "volume": 29249.0}, {"date": "2020-12-14", "close": 0.15, "volume": 28397.0}, {"date": "2020-12-15", "close": 0.15, "volume": 49169.0}, {"date": "2020-12-17", "close": 0.15, "volume": 7550.0}, {"date": "2020-12-18", "close": 0.15, "volume": 6030.0}, {"date": "2020-12-21", "close": 0.155, "volume": 58000.0}, {"date": "2020-12-22", "close": 0.145, "volume": 4500.0}, {"date": "2020-12-23", "close": 0.145, "volume": 2667.0}, {"date": "2020-12-29", "close": 0.14, "volume": 135203.0}, {"date": "2021-01-04", "close": 0.13, "volume": 28700.0}, {"date": "2021-01-06", "close": 0.135, "volume": 5750.0}, {"date": "2021-01-08", "close": 0.14, "volume": 5000.0}, {"date": "2021-01-11", "close": 0.165, "volume": 150642.0}, {"date": "2021-01-12", "close": 0.2, "volume": 364213.0}, {"date": "2021-01-13", "close": 0.21, "volume": 182176.0}, {"date": "2021-01-14", "close": 0.2, "volume": 80879.0}, {"date": "2021-01-15", "close": 0.2, "volume": 122170.0}, {"date": "2021-01-18", "close": 0.195, "volume": 147097.0}, {"date": "2021-01-19", "close": 0.18, "volume": 37003.0}, {"date": "2021-01-20", "close": 0.16, "volume": 115164.0}, {"date": "2021-01-21", "close": 0.17, "volume": 4500.0}, {"date": "2021-01-22", "close": 0.19, "volume": 11630.0}, {"date": "2021-01-25", "close": 0.19, "volume": 311349.0}, {"date": "2021-01-27", "close": 0.19, "volume": 2700.0}, {"date": "2021-01-28", "close": 0.16, "volume": 12817.0}, {"date": "2021-01-29", "close": 0.18, "volume": 7000.0}, {"date": "2021-02-01", "close": 0.18, "volume": 17590.0}, {"date": "2021-02-02", "close": 0.18, "volume": 66200.0}, {"date": "2021-02-03", "close": 0.16, "volume": 6615.0}, {"date": "2021-02-04", "close": 0.18, "volume": 54374.0}, {"date": "2021-02-05", "close": 0.185, "volume": 46889.0}, {"date": "2021-02-08", "close": 0.17, "volume": 25000.0}, {"date": "2021-02-09", "close": 0.185, "volume": 4832.0}, {"date": "2021-02-10", "close": 0.19, "volume": 82414.0}, {"date": "2021-02-11", "close": 0.185, "volume": 5500.0}, {"date": "2021-02-12", "close": 0.175, "volume": 20000.0}, {"date": "2021-02-15", "close": 0.175, "volume": 1832.0}, {"date": "2021-02-16", "close": 0.18, "volume": 3451.0}, {"date": "2021-02-17", "close": 0.175, "volume": 5181.0}, {"date": "2021-02-18", "close": 0.175, "volume": 25000.0}, {"date": "2021-02-19", "close": 0.17, "volume": 83000.0}, {"date": "2021-02-22", "close": 0.17, "volume": 30000.0}, {"date": "2021-02-23", "close": 0.165, "volume": 105000.0}, {"date": "2021-02-24", "close": 0.175, "volume": 13601.0}, {"date": "2021-02-25", "close": 0.18, "volume": 14899.0}, {"date": "2021-02-26", "close": 0.18, "volume": 82561.0}, {"date": "2021-03-01", "close": 0.165, "volume": 7997.0}, {"date": "2021-03-02", "close": 0.16, "volume": 155229.0}, {"date": "2021-03-04", "close": 0.16, "volume": 10000.0}, {"date": "2021-03-05", "close": 0.15, "volume": 50263.0}, {"date": "2021-03-08", "close": 0.16, "volume": 50000.0}, {"date": "2021-03-11", "close": 0.14, "volume": 210986.0}, {"date": "2021-03-12", "close": 0.13, "volume": 6682.0}, {"date": "2021-03-17", "close": 0.145, "volume": 10000.0}, {"date": "2021-03-18", "close": 0.16, "volume": 14950.0}, {"date": "2021-03-19", "close": 0.15, "volume": 3000.0}, {"date": "2021-03-22", "close": 0.17, "volume": 11500.0}, {"date": "2021-03-23", "close": 0.19, "volume": 42600.0}, {"date": "2021-03-24", "close": 0.195, "volume": 31713.0}, {"date": "2021-03-25", "close": 0.195, "volume": 17948.0}, {"date": "2021-03-29", "close": 0.195, "volume": 155710.0}, {"date": "2021-03-30", "close": 0.195, "volume": 3622.0}, {"date": "2021-03-31", "close": 0.19, "volume": 7987.0}, {"date": "2021-04-01", "close": 0.195, "volume": 9134.0}, {"date": "2021-04-06", "close": 0.18, "volume": 37500.0}, {"date": "2021-04-12", "close": 0.185, "volume": 2500.0}, {"date": "2021-04-13", "close": 0.185, "volume": 7114.0}, {"date": "2021-04-14", "close": 0.185, "volume": 10.0}, {"date": "2021-04-15", "close": 0.18, "volume": 113.0}, {"date": "2021-04-16", "close": 0.175, "volume": 13396.0}, {"date": "2021-04-19", "close": 0.15, "volume": 19180.0}, {"date": "2021-04-20", "close": 0.155, "volume": 2950.0}, {"date": "2021-04-21", "close": 0.155, "volume": 40948.0}, {"date": "2021-04-26", "close": 0.17, "volume": 13525.0}, {"date": "2021-04-29", "close": 0.17, "volume": 3000.0}, {"date": "2021-05-03", "close": 0.17, "volume": 3650.0}, {"date": "2021-05-04", "close": 0.17, "volume": 26864.0}, {"date": "2021-05-05", "close": 0.18, "volume": 4880.0}, {"date": "2021-05-06", "close": 0.2, "volume": 70333.0}, {"date": "2021-05-07", "close": 0.2, "volume": 2378.0}, {"date": "2021-05-10", "close": 0.195, "volume": 7508.0}, {"date": "2021-05-11", "close": 0.2, "volume": 30000.0}, {"date": "2021-05-12", "close": 0.2, "volume": 52208.0}, {"date": "2021-05-17", "close": 0.2, "volume": 100000.0}, {"date": "2021-05-18", "close": 0.18, "volume": 7500.0}, {"date": "2021-05-19", "close": 0.205, "volume": 243164.0}, {"date": "2021-05-20", "close": 0.205, "volume": 1926.0}, {"date": "2021-05-21", "close": 0.205, "volume": 2500.0}, {"date": "2021-05-24", "close": 0.205, "volume": 38074.0}, {"date": "2021-05-25", "close": 0.205, "volume": 3476.0}, {"date": "2021-05-26", "close": 0.18, "volume": 3626.0}, {"date": "2021-05-31", "close": 0.175, "volume": 3800.0}, {"date": "2021-06-02", "close": 0.18, "volume": 181142.0}, {"date": "2021-06-03", "close": 0.19, "volume": 12838.0}, {"date": "2021-06-04", "close": 0.19, "volume": 19075.0}, {"date": "2021-06-07", "close": 0.215, "volume": 19734.0}, {"date": "2021-06-08", "close": 0.21, "volume": 38095.0}, {"date": "2021-06-09", "close": 0.21, "volume": 5000.0}, {"date": "2021-06-10", "close": 0.185, "volume": 10006.0}, {"date": "2021-06-11", "close": 0.19, "volume": 20000.0}, {"date": "2021-06-15", "close": 0.185, "volume": 87309.0}, {"date": "2021-06-16", "close": 0.18, "volume": 78612.0}, {"date": "2021-06-17", "close": 0.18, "volume": 4000.0}, {"date": "2021-06-18", "close": 0.18, "volume": 921.0}, {"date": "2021-06-21", "close": 0.185, "volume": 34000.0}, {"date": "2021-06-22", "close": 0.175, "volume": 66672.0}, {"date": "2021-06-28", "close": 0.175, "volume": 2000.0}, {"date": "2021-06-29", "close": 0.18, "volume": 71272.0}, {"date": "2021-06-30", "close": 0.185, "volume": 21158.0}, {"date": "2021-07-01", "close": 0.185, "volume": 30874.0}, {"date": "2021-07-08", "close": 0.19, "volume": 4324.0}, {"date": "2021-07-09", "close": 0.17, "volume": 70479.0}, {"date": "2021-07-12", "close": 0.17, "volume": 1226.0}, {"date": "2021-07-13", "close": 0.17, "volume": 7500.0}, {"date": "2021-07-14", "close": 0.17, "volume": 11387.0}, {"date": "2021-07-19", "close": 0.17, "volume": 38000.0}, {"date": "2021-07-20", "close": 0.155, "volume": 47500.0}, {"date": "2021-07-26", "close": 0.15, "volume": 20000.0}, {"date": "2021-07-27", "close": 0.185, "volume": 23786.0}, {"date": "2021-07-28", "close": 0.185, "volume": 67791.0}, {"date": "2021-07-29", "close": 0.19, "volume": 30163.0}, {"date": "2021-07-30", "close": 0.15, "volume": 50000.0}, {"date": "2021-08-02", "close": 0.15, "volume": 6341.0}, {"date": "2021-08-03", "close": 0.15, "volume": 550.0}, {"date": "2021-08-05", "close": 0.16, "volume": 100.0}, {"date": "2021-08-09", "close": 0.18, "volume": 4949.0}, {"date": "2021-08-11", "close": 0.17, "volume": 130043.0}, {"date": "2021-08-12", "close": 0.195, "volume": 49299.0}, {"date": "2021-08-13", "close": 0.195, "volume": 32632.0}, {"date": "2021-08-23", "close": 0.17, "volume": 15149.0}, {"date": "2021-08-24", "close": 0.17, "volume": 159000.0}, {"date": "2021-08-25", "close": 0.19, "volume": 162519.0}, {"date": "2021-08-30", "close": 0.18, "volume": 2718.0}, {"date": "2021-09-01", "close": 0.195, "volume": 2191.0}, {"date": "2021-09-03", "close": 0.23, "volume": 181085.0}, {"date": "2021-09-06", "close": 0.29, "volume": 237195.0}, {"date": "2021-09-07", "close": 0.3, "volume": 451898.0}, {"date": "2021-09-08", "close": 0.32, "volume": 386343.0}, {"date": "2021-09-09", "close": 0.315, "volume": 97434.0}, {"date": "2021-09-10", "close": 0.32, "volume": 61305.0}, {"date": "2021-09-13", "close": 0.42, "volume": 965855.0}, {"date": "2021-09-14", "close": 0.38, "volume": 1153652.0}, {"date": "2021-09-15", "close": 0.45, "volume": 675319.0}, {"date": "2021-09-16", "close": 0.43, "volume": 476091.0}, {"date": "2021-09-17", "close": 0.41, "volume": 67123.0}, {"date": "2021-09-20", "close": 0.375, "volume": 201145.0}, {"date": "2021-09-21", "close": 0.4, "volume": 169727.0}, {"date": "2021-09-22", "close": 0.42, "volume": 107774.0}, {"date": "2021-09-23", "close": 0.355, "volume": 129146.0}, {"date": "2021-09-24", "close": 0.375, "volume": 47059.0}, {"date": "2021-09-27", "close": 0.375, "volume": 25083.0}, {"date": "2021-09-28", "close": 0.355, "volume": 23797.0}, {"date": "2021-09-29", "close": 0.37, "volume": 17474.0}, {"date": "2021-09-30", "close": 0.38, "volume": 111861.0}, {"date": "2021-10-01", "close": 0.335, "volume": 84555.0}, {"date": "2021-10-04", "close": 0.335, "volume": 21600.0}, {"date": "2021-10-05", "close": 0.35, "volume": 157818.0}, {"date": "2021-10-06", "close": 0.35, "volume": 142689.0}, {"date": "2021-10-07", "close": 0.35, "volume": 23000.0}, {"date": "2021-10-08", "close": 0.345, "volume": 32281.0}, {"date": "2021-10-12", "close": 0.35, "volume": 4158.0}, {"date": "2021-10-13", "close": 0.37, "volume": 105190.0}, {"date": "2021-10-14", "close": 0.395, "volume": 165717.0}, {"date": "2021-10-15", "close": 0.38, "volume": 81235.0}, {"date": "2021-10-18", "close": 0.4, "volume": 19430.0}, {"date": "2021-10-19", "close": 0.4, "volume": 12814.0}, {"date": "2021-10-20", "close": 0.375, "volume": 14900.0}, {"date": "2021-10-21", "close": 0.4, "volume": 11896.0}, {"date": "2021-10-22", "close": 0.38, "volume": 16793.0}, {"date": "2021-10-26", "close": 0.38, "volume": 47562.0}, {"date": "2021-10-27", "close": 0.375, "volume": 7611.0}, {"date": "2021-10-28", "close": 0.33, "volume": 58509.0}, {"date": "2021-10-29", "close": 0.32, "volume": 12025.0}, {"date": "2021-11-01", "close": 0.28, "volume": 65808.0}, {"date": "2021-11-02", "close": 0.3, "volume": 114483.0}, {"date": "2021-11-03", "close": 0.31, "volume": 28630.0}, {"date": "2021-11-04", "close": 0.33, "volume": 17680.0}, {"date": "2021-11-05", "close": 0.32, "volume": 146569.0}, {"date": "2021-11-08", "close": 0.32, "volume": 39819.0}, {"date": "2021-11-09", "close": 0.39, "volume": 90303.0}, {"date": "2021-11-10", "close": 0.385, "volume": 6549.0}, {"date": "2021-11-11", "close": 0.33, "volume": 68150.0}, {"date": "2021-11-12", "close": 0.33, "volume": 119298.0}, {"date": "2021-11-15", "close": 0.325, "volume": 45364.0}, {"date": "2021-11-16", "close": 0.325, "volume": 138791.0}, {"date": "2021-11-17", "close": 0.325, "volume": 25250.0}, {"date": "2021-11-18", "close": 0.315, "volume": 133191.0}, {"date": "2021-11-22", "close": 0.32, "volume": 34249.0}, {"date": "2021-11-23", "close": 0.33, "volume": 38988.0}, {"date": "2021-11-24", "close": 0.32, "volume": 72750.0}, {"date": "2021-11-26", "close": 0.305, "volume": 16145.0}, {"date": "2021-11-29", "close": 0.29, "volume": 78408.0}, {"date": "2021-11-30", "close": 0.305, "volume": 7136.0}, {"date": "2021-12-02", "close": 0.275, "volume": 43437.0}, {"date": "2021-12-03", "close": 0.275, "volume": 34204.0}, {"date": "2021-12-06", "close": 0.245, "volume": 141900.0}, {"date": "2021-12-07", "close": 0.25, "volume": 3903.0}, {"date": "2021-12-08", "close": 0.25, "volume": 7524.0}, {"date": "2021-12-09", "close": 0.26, "volume": 8884.0}, {"date": "2021-12-10", "close": 0.235, "volume": 139846.0}, {"date": "2021-12-13", "close": 0.245, "volume": 4529.0}, {"date": "2021-12-14", "close": 0.24, "volume": 31228.0}, {"date": "2021-12-15", "close": 0.24, "volume": 334.0}, {"date": "2021-12-16", "close": 0.255, "volume": 151817.0}, {"date": "2021-12-17", "close": 0.235, "volume": 363180.0}, {"date": "2021-12-20", "close": 0.25, "volume": 49566.0}, {"date": "2021-12-21", "close": 0.245, "volume": 12944.0}, {"date": "2021-12-22", "close": 0.245, "volume": 98044.0}, {"date": "2021-12-23", "close": 0.245, "volume": 54007.0}, {"date": "2021-12-24", "close": 0.23, "volume": 1400.0}, {"date": "2021-12-29", "close": 0.23, "volume": 1740.0}, {"date": "2021-12-30", "close": 0.27, "volume": 45963.0}, {"date": "2021-12-31", "close": 0.27, "volume": 32249.0}, {"date": "2022-01-04", "close": 0.25, "volume": 119828.0}, {"date": "2022-01-05", "close": 0.26, "volume": 68504.0}, {"date": "2022-01-06", "close": 0.26, "volume": 39172.0}, {"date": "2022-01-07", "close": 0.26, "volume": 53581.0}, {"date": "2022-01-10", "close": 0.265, "volume": 126654.0}, {"date": "2022-01-11", "close": 0.26, "volume": 38500.0}, {"date": "2022-01-12", "close": 0.255, "volume": 58785.0}, {"date": "2022-01-13", "close": 0.255, "volume": 6200.0}, {"date": "2022-01-14", "close": 0.26, "volume": 98000.0}, {"date": "2022-01-19", "close": 0.24, "volume": 41022.0}, {"date": "2022-01-20", "close": 0.26, "volume": 377339.0}, {"date": "2022-01-21", "close": 0.275, "volume": 172693.0}, {"date": "2022-01-24", "close": 0.25, "volume": 232010.0}, {"date": "2022-01-25", "close": 0.235, "volume": 65700.0}, {"date": "2022-01-27", "close": 0.24, "volume": 82012.0}, {"date": "2022-01-28", "close": 0.25, "volume": 105850.0}, {"date": "2022-01-31", "close": 0.255, "volume": 1590.0}, {"date": "2022-02-01", "close": 0.255, "volume": 50372.0}, {"date": "2022-02-03", "close": 0.25, "volume": 14480.0}, {"date": "2022-02-04", "close": 0.255, "volume": 93884.0}, {"date": "2022-02-08", "close": 0.24, "volume": 120000.0}, {"date": "2022-02-10", "close": 0.255, "volume": 53000.0}, {"date": "2022-02-11", "close": 0.245, "volume": 50000.0}, {"date": "2022-02-15", "close": 0.23, "volume": 13200.0}, {"date": "2022-02-16", "close": 0.205, "volume": 699951.0}, {"date": "2022-02-17", "close": 0.195, "volume": 140700.0}, {"date": "2022-02-18", "close": 0.21, "volume": 47740.0}, {"date": "2022-02-21", "close": 0.195, "volume": 8000.0}, {"date": "2022-02-22", "close": 0.19, "volume": 233090.0}, {"date": "2022-02-23", "close": 0.19, "volume": 10000.0}, {"date": "2022-02-24", "close": 0.18, "volume": 96005.0}, {"date": "2022-02-25", "close": 0.175, "volume": 2475.0}, {"date": "2022-03-01", "close": 0.23, "volume": 273740.0}, {"date": "2022-03-02", "close": 0.215, "volume": 77287.0}, {"date": "2022-03-03", "close": 0.23, "volume": 46384.0}, {"date": "2022-03-04", "close": 0.2, "volume": 248458.0}, {"date": "2022-03-07", "close": 0.22, "volume": 64512.0}, {"date": "2022-03-08", "close": 0.22, "volume": 3000.0}, {"date": "2022-03-09", "close": 0.21, "volume": 172446.0}, {"date": "2022-03-10", "close": 0.25, "volume": 230722.0}, {"date": "2022-03-11", "close": 0.265, "volume": 14288.0}, {"date": "2022-03-14", "close": 0.215, "volume": 318577.0}, {"date": "2022-03-15", "close": 0.21, "volume": 61713.0}, {"date": "2022-03-16", "close": 0.205, "volume": 121503.0}, {"date": "2022-03-17", "close": 0.2, "volume": 10000.0}, {"date": "2022-03-18", "close": 0.225, "volume": 77628.0}, {"date": "2022-03-21", "close": 0.22, "volume": 14000.0}, {"date": "2022-03-22", "close": 0.22, "volume": 17900.0}, {"date": "2022-03-23", "close": 0.215, "volume": 82200.0}, {"date": "2022-03-24", "close": 0.22, "volume": 187701.0}, {"date": "2022-03-25", "close": 0.2225, "volume": 43065.0}, {"date": "2022-03-28", "close": 0.22, "volume": 51300.0}, {"date": "2022-03-29", "close": 0.23, "volume": 21049.0}, {"date": "2022-03-30", "close": 0.235, "volume": 52081.0}, {"date": "2022-03-31", "close": 0.2275, "volume": 29536.0}, {"date": "2022-04-01", "close": 0.22, "volume": 132964.0}, {"date": "2022-04-04", "close": 0.215, "volume": 161254.0}, {"date": "2022-04-05", "close": 0.245, "volume": 215693.0}, {"date": "2022-04-06", "close": 0.23, "volume": 19000.0}, {"date": "2022-04-07", "close": 0.22, "volume": 45000.0}, {"date": "2022-04-08", "close": 0.25, "volume": 874965.0}, {"date": "2022-04-11", "close": 0.27, "volume": 84382.0}, {"date": "2022-04-12", "close": 0.26, "volume": 6009.0}, {"date": "2022-04-13", "close": 0.265, "volume": 113743.0}, {"date": "2022-04-14", "close": 0.265, "volume": 93424.0}, {"date": "2022-04-19", "close": 0.28, "volume": 104863.0}, {"date": "2022-04-20", "close": 0.23, "volume": 221890.0}, {"date": "2022-04-21", "close": 0.265, "volume": 7045.0}, {"date": "2022-04-22", "close": 0.24, "volume": 181153.0}, {"date": "2022-04-26", "close": 0.24, "volume": 89080.0}, {"date": "2022-04-27", "close": 0.23, "volume": 35000.0}, {"date": "2022-04-28", "close": 0.225, "volume": 15964.0}, {"date": "2022-05-02", "close": 0.24, "volume": 20218.0}, {"date": "2022-05-03", "close": 0.24, "volume": 26015.0}, {"date": "2022-05-04", "close": 0.22, "volume": 64674.0}, {"date": "2022-05-05", "close": 0.205, "volume": 190991.0}, {"date": "2022-05-06", "close": 0.185, "volume": 271220.0}, {"date": "2022-05-09", "close": 0.185, "volume": 35020.0}, {"date": "2022-05-10", "close": 0.195, "volume": 30841.0}, {"date": "2022-05-11", "close": 0.185, "volume": 8341.0}, {"date": "2022-05-12", "close": 0.185, "volume": 27500.0}, {"date": "2022-05-16", "close": 0.18, "volume": 13200.0}, {"date": "2022-05-23", "close": 0.18, "volume": 3000.0}, {"date": "2022-05-25", "close": 0.18, "volume": 5500.0}, {"date": "2022-05-27", "close": 0.205, "volume": 15000.0}, {"date": "2022-05-30", "close": 0.19, "volume": 184193.0}, {"date": "2022-05-31", "close": 0.19, "volume": 20236.0}, {"date": "2022-06-01", "close": 0.175, "volume": 37319.0}, {"date": "2022-06-06", "close": 0.19, "volume": 22002.0}, {"date": "2022-06-07", "close": 0.19, "volume": 20958.0}, {"date": "2022-06-08", "close": 0.185, "volume": 54984.0}, {"date": "2022-06-14", "close": 0.155, "volume": 52693.0}, {"date": "2022-06-15", "close": 0.145, "volume": 50436.0}, {"date": "2022-06-16", "close": 0.145, "volume": 204520.0}, {"date": "2022-06-17", "close": 0.14, "volume": 62200.0}, {"date": "2022-06-21", "close": 0.125, "volume": 24554.0}, {"date": "2022-06-22", "close": 0.125, "volume": 34600.0}, {"date": "2022-06-23", "close": 0.12, "volume": 40900.0}, {"date": "2022-06-24", "close": 0.115, "volume": 152937.0}, {"date": "2022-06-27", "close": 0.125, "volume": 26888.0}, {"date": "2022-06-28", "close": 0.12, "volume": 3907.0}, {"date": "2022-06-29", "close": 0.12, "volume": 10657.0}, {"date": "2022-06-30", "close": 0.115, "volume": 487101.0}, {"date": "2022-07-04", "close": 0.1225, "volume": 50163.0}, {"date": "2022-07-05", "close": 0.125, "volume": 14499.0}, {"date": "2022-07-06", "close": 0.12, "volume": 9023.0}, {"date": "2022-07-07", "close": 0.12, "volume": 167.0}, {"date": "2022-07-08", "close": 0.135, "volume": 48659.0}, {"date": "2022-07-11", "close": 0.125, "volume": 48663.0}, {"date": "2022-07-15", "close": 0.13, "volume": 37194.0}, {"date": "2022-07-28", "close": 0.15, "volume": 94497.0}, {"date": "2022-07-29", "close": 0.135, "volume": 38416.0}, {"date": "2022-08-03", "close": 0.135, "volume": 1613.0}, {"date": "2022-08-05", "close": 0.135, "volume": 1000.0}, {"date": "2022-08-08", "close": 0.135, "volume": 18387.0}, {"date": "2022-08-09", "close": 0.135, "volume": 471.0}, {"date": "2022-08-11", "close": 0.15, "volume": 20134.0}, {"date": "2022-08-22", "close": 0.16, "volume": 15129.0}, {"date": "2022-08-23", "close": 0.14, "volume": 200000.0}, {"date": "2022-08-24", "close": 0.16, "volume": 50318.0}, {"date": "2022-08-25", "close": 0.185, "volume": 166533.0}, {"date": "2022-08-26", "close": 0.17, "volume": 118922.0}, {"date": "2022-08-29", "close": 0.18, "volume": 29436.0}, {"date": "2022-08-30", "close": 0.205, "volume": 197360.0}, {"date": "2022-08-31", "close": 0.17, "volume": 198693.0}, {"date": "2022-09-01", "close": 0.185, "volume": 28098.0}, {"date": "2022-09-02", "close": 0.175, "volume": 28409.0}, {"date": "2022-09-06", "close": 0.195, "volume": 44684.0}, {"date": "2022-09-07", "close": 0.185, "volume": 35696.0}, {"date": "2022-09-08", "close": 0.19, "volume": 52475.0}, {"date": "2022-09-09", "close": 0.19, "volume": 29174.0}, {"date": "2022-09-12", "close": 0.19, "volume": 2325.0}, {"date": "2022-09-14", "close": 0.175, "volume": 53688.0}, {"date": "2022-09-15", "close": 0.18, "volume": 3060.0}, {"date": "2022-09-16", "close": 0.17, "volume": 29894.0}, {"date": "2022-09-19", "close": 0.17, "volume": 62122.0}, {"date": "2022-09-20", "close": 0.165, "volume": 19945.0}, {"date": "2022-09-23", "close": 0.16, "volume": 36047.0}, {"date": "2022-09-26", "close": 0.155, "volume": 84793.0}, {"date": "2022-09-27", "close": 0.15, "volume": 20796.0}, {"date": "2022-09-28", "close": 0.15, "volume": 2000.0}, {"date": "2022-09-29", "close": 0.155, "volume": 9750.0}, {"date": "2022-09-30", "close": 0.15, "volume": 50000.0}, {"date": "2022-10-04", "close": 0.135, "volume": 6942.0}, {"date": "2022-10-06", "close": 0.14, "volume": 7550.0}, {"date": "2022-10-12", "close": 0.15, "volume": 10333.0}, {"date": "2022-10-17", "close": 0.14, "volume": 5720.0}, {"date": "2022-10-24", "close": 0.14, "volume": 38750.0}, {"date": "2022-10-26", "close": 0.15, "volume": 1923.0}, {"date": "2022-10-28", "close": 0.16, "volume": 2000.0}, {"date": "2022-11-02", "close": 0.155, "volume": 1500.0}, {"date": "2022-11-03", "close": 0.155, "volume": 30000.0}, {"date": "2022-11-08", "close": 0.165, "volume": 3500.0}, {"date": "2022-11-09", "close": 0.17, "volume": 18500.0}, {"date": "2022-11-10", "close": 0.15, "volume": 940.0}, {"date": "2022-11-14", "close": 0.145, "volume": 13688.0}, {"date": "2022-11-15", "close": 0.165, "volume": 469.0}, {"date": "2022-11-16", "close": 0.165, "volume": 1031.0}, {"date": "2022-11-22", "close": 0.165, "volume": 3500.0}, {"date": "2022-11-25", "close": 0.15, "volume": 6910.0}, {"date": "2022-11-28", "close": 0.145, "volume": 6800.0}, {"date": "2022-12-05", "close": 0.145, "volume": 14000.0}, {"date": "2022-12-06", "close": 0.145, "volume": 10000.0}, {"date": "2022-12-07", "close": 0.145, "volume": 1250.0}, {"date": "2022-12-09", "close": 0.145, "volume": 25008.0}, {"date": "2022-12-14", "close": 0.145, "volume": 689.0}, {"date": "2022-12-16", "close": 0.14, "volume": 14285.0}, {"date": "2022-12-19", "close": 0.14, "volume": 216.0}, {"date": "2022-12-28", "close": 0.14, "volume": 121646.0}, {"date": "2022-12-29", "close": 0.125, "volume": 35242.0}, {"date": "2022-12-30", "close": 0.13, "volume": 107638.0}, {"date": "2023-01-03", "close": 0.13, "volume": 15.0}, {"date": "2023-01-04", "close": 0.13, "volume": 13483.0}, {"date": "2023-01-05", "close": 0.135, "volume": 590.0}, {"date": "2023-01-06", "close": 0.13, "volume": 3300.0}, {"date": "2023-01-09", "close": 0.14, "volume": 117870.0}, {"date": "2023-01-10", "close": 0.15, "volume": 13500.0}, {"date": "2023-01-12", "close": 0.15, "volume": 548.0}, {"date": "2023-01-13", "close": 0.15, "volume": 40000.0}, {"date": "2023-01-16", "close": 0.15, "volume": 10000.0}, {"date": "2023-01-19", "close": 0.15, "volume": 17492.0}, {"date": "2023-01-20", "close": 0.15, "volume": 40000.0}, {"date": "2023-01-23", "close": 0.15, "volume": 40000.0}, {"date": "2023-01-24", "close": 0.15, "volume": 11094.0}, {"date": "2023-01-25", "close": 0.145, "volume": 11706.0}, {"date": "2023-01-27", "close": 0.135, "volume": 1294.0}, {"date": "2023-01-30", "close": 0.15, "volume": 75444.0}, {"date": "2023-01-31", "close": 0.16, "volume": 33000.0}, {"date": "2023-02-02", "close": 0.16, "volume": 35566.0}, {"date": "2023-02-06", "close": 0.16, "volume": 3750.0}, {"date": "2023-02-07", "close": 0.13, "volume": 31000.0}, {"date": "2023-02-08", "close": 0.16, "volume": 10000.0}, {"date": "2023-02-09", "close": 0.16, "volume": 94106.0}, {"date": "2023-02-10", "close": 0.155, "volume": 17922.0}, {"date": "2023-02-14", "close": 0.155, "volume": 22061.0}, {"date": "2023-02-16", "close": 0.17, "volume": 4500.0}, {"date": "2023-02-21", "close": 0.15, "volume": 28707.0}, {"date": "2023-02-24", "close": 0.15, "volume": 33.0}, {"date": "2023-02-28", "close": 0.13, "volume": 1500.0}, {"date": "2023-03-08", "close": 0.13, "volume": 41087.0}, {"date": "2023-03-09", "close": 0.145, "volume": 20000.0}, {"date": "2023-03-13", "close": 0.125, "volume": 50265.0}, {"date": "2023-03-16", "close": 0.12, "volume": 11982.0}, {"date": "2023-03-17", "close": 0.12, "volume": 20000.0}, {"date": "2023-03-20", "close": 0.11, "volume": 27501.0}, {"date": "2023-03-21", "close": 0.11, "volume": 1100.0}, {"date": "2023-03-22", "close": 0.11, "volume": 76588.0}, {"date": "2023-03-24", "close": 0.11, "volume": 9360.0}, {"date": "2023-03-27", "close": 0.105, "volume": 20000.0}, {"date": "2023-03-31", "close": 0.115, "volume": 95400.0}, {"date": "2023-04-03", "close": 0.125, "volume": 58047.0}, {"date": "2023-04-04", "close": 0.125, "volume": 73277.0}, {"date": "2023-04-11", "close": 0.14, "volume": 17008.0}, {"date": "2023-04-12", "close": 0.16, "volume": 72430.0}, {"date": "2023-04-13", "close": 0.12, "volume": 21206.0}, {"date": "2023-04-14", "close": 0.115, "volume": 450.0}, {"date": "2023-04-27", "close": 0.125, "volume": 13057.0}, {"date": "2023-05-01", "close": 0.105, "volume": 101565.0}, {"date": "2023-05-02", "close": 0.105, "volume": 30000.0}, {"date": "2023-05-03", "close": 0.11, "volume": 100971.0}, {"date": "2023-05-08", "close": 0.12, "volume": 921.0}, {"date": "2023-05-09", "close": 0.1, "volume": 52437.0}, {"date": "2023-05-10", "close": 0.105, "volume": 70000.0}, {"date": "2023-05-11", "close": 0.115, "volume": 20000.0}, {"date": "2023-05-15", "close": 0.11, "volume": 9000.0}, {"date": "2023-05-16", "close": 0.115, "volume": 100115.0}, {"date": "2023-05-19", "close": 0.11, "volume": 11000.0}, {"date": "2023-05-22", "close": 0.099, "volume": 28900.0}, {"date": "2023-05-26", "close": 0.099, "volume": 5773.0}, {"date": "2023-05-30", "close": 0.095, "volume": 4000.0}, {"date": "2023-06-01", "close": 0.1, "volume": 2093.0}, {"date": "2023-06-07", "close": 0.1, "volume": 21156.0}, {"date": "2023-06-08", "close": 0.105, "volume": 40324.0}, {"date": "2023-06-09", "close": 0.105, "volume": 50000.0}, {"date": "2023-06-13", "close": 0.12, "volume": 51086.0}, {"date": "2023-06-14", "close": 0.12, "volume": 6500.0}, {"date": "2023-06-21", "close": 0.115, "volume": 9794.0}, {"date": "2023-06-22", "close": 0.11, "volume": 172251.0}, {"date": "2023-06-26", "close": 0.12, "volume": 95476.0}, {"date": "2023-06-28", "close": 0.11, "volume": 4250.0}, {"date": "2023-06-29", "close": 0.1, "volume": 71303.0}, {"date": "2023-06-30", "close": 0.11, "volume": 5600.0}, {"date": "2023-07-03", "close": 0.12, "volume": 19333.0}, {"date": "2023-07-04", "close": 0.12, "volume": 14927.0}, {"date": "2023-07-06", "close": 0.11, "volume": 4584.0}, {"date": "2023-07-13", "close": 0.125, "volume": 2985.0}, {"date": "2023-07-17", "close": 0.125, "volume": 4000.0}, {"date": "2023-07-18", "close": 0.11, "volume": 6868.0}, {"date": "2023-07-19", "close": 0.105, "volume": 1600.0}, {"date": "2023-07-20", "close": 0.105, "volume": 1500.0}, {"date": "2023-07-21", "close": 0.105, "volume": 661.0}, {"date": "2023-07-25", "close": 0.12, "volume": 6804.0}, {"date": "2023-07-26", "close": 0.12, "volume": 4347.0}, {"date": "2023-08-03", "close": 0.12, "volume": 2.0}, {"date": "2023-08-04", "close": 0.12, "volume": 5145.0}, {"date": "2023-08-07", "close": 0.12, "volume": 22847.0}, {"date": "2023-08-14", "close": 0.12, "volume": 845.0}, {"date": "2023-08-15", "close": 0.115, "volume": 28024.0}, {"date": "2023-08-23", "close": 0.11, "volume": 5782.0}, {"date": "2023-08-24", "close": 0.12, "volume": 1250.0}, {"date": "2023-08-25", "close": 0.12, "volume": 10000.0}, {"date": "2023-08-29", "close": 0.13, "volume": 18535.0}, {"date": "2023-08-30", "close": 0.13, "volume": 3750.0}, {"date": "2023-08-31", "close": 0.13, "volume": 7250.0}, {"date": "2023-09-05", "close": 0.16, "volume": 49758.0}, {"date": "2023-09-06", "close": 0.17, "volume": 3975.0}, {"date": "2023-09-08", "close": 0.17, "volume": 20000.0}, {"date": "2023-09-11", "close": 0.16, "volume": 10000.0}, {"date": "2023-09-13", "close": 0.16, "volume": 20000.0}, {"date": "2023-09-14", "close": 0.17, "volume": 156028.0}, {"date": "2023-09-15", "close": 0.185, "volume": 24000.0}, {"date": "2023-09-20", "close": 0.19, "volume": 40000.0}, {"date": "2023-09-21", "close": 0.19, "volume": 61332.0}, {"date": "2023-09-22", "close": 0.17, "volume": 8977.0}, {"date": "2023-09-26", "close": 0.185, "volume": 128833.0}, {"date": "2023-09-27", "close": 0.18, "volume": 10001.0}, {"date": "2023-09-28", "close": 0.17, "volume": 161200.0}, {"date": "2023-09-29", "close": 0.215, "volume": 70212.0}, {"date": "2023-10-02", "close": 0.22, "volume": 30190.0}, {"date": "2023-10-03", "close": 0.2, "volume": 61481.0}, {"date": "2023-10-04", "close": 0.17, "volume": 121544.0}, {"date": "2023-10-05", "close": 0.165, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.165, "volume": 37000.0}, {"date": "2023-10-09", "close": 0.17, "volume": 1200.0}, {"date": "2023-10-10", "close": 0.175, "volume": 4000.0}, {"date": "2023-10-11", "close": 0.17, "volume": 57463.0}, {"date": "2023-10-12", "close": 0.16, "volume": 13125.0}, {"date": "2023-10-13", "close": 0.15, "volume": 12836.0}, {"date": "2023-10-16", "close": 0.15, "volume": 32432.0}, {"date": "2023-10-17", "close": 0.15, "volume": 14486.0}, {"date": "2023-10-18", "close": 0.145, "volume": 90054.0}, {"date": "2023-10-19", "close": 0.145, "volume": 24188.0}, {"date": "2023-10-20", "close": 0.145, "volume": 63041.0}, {"date": "2023-10-23", "close": 0.16, "volume": 40183.0}, {"date": "2023-10-27", "close": 0.155, "volume": 5000.0}, {"date": "2023-10-30", "close": 0.145, "volume": 22529.0}, {"date": "2023-10-31", "close": 0.16, "volume": 3500.0}, {"date": "2023-11-07", "close": 0.145, "volume": 4900.0}, {"date": "2023-11-08", "close": 0.145, "volume": 30690.0}, {"date": "2023-11-10", "close": 0.16, "volume": 47790.0}, {"date": "2023-11-15", "close": 0.15, "volume": 50219.0}, {"date": "2023-11-17", "close": 0.15, "volume": 40000.0}, {"date": "2023-11-20", "close": 0.14, "volume": 10006.0}, {"date": "2023-11-21", "close": 0.15, "volume": 7000.0}, {"date": "2023-11-23", "close": 0.15, "volume": 36999.0}, {"date": "2023-11-27", "close": 0.14, "volume": 37.0}, {"date": "2023-11-28", "close": 0.14, "volume": 5000.0}, {"date": "2023-11-29", "close": 0.14, "volume": 1326.0}, {"date": "2023-11-30", "close": 0.14, "volume": 20000.0}, {"date": "2023-12-01", "close": 0.14, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.14, "volume": 30000.0}, {"date": "2023-12-06", "close": 0.15, "volume": 3349.0}, {"date": "2023-12-11", "close": 0.135, "volume": 7347.0}, {"date": "2023-12-12", "close": 0.14, "volume": 76692.0}, {"date": "2023-12-14", "close": 0.15, "volume": 65000.0}, {"date": "2023-12-18", "close": 0.13, "volume": 50264.0}, {"date": "2023-12-19", "close": 0.13, "volume": 18000.0}, {"date": "2023-12-20", "close": 0.13, "volume": 18956.0}, {"date": "2023-12-21", "close": 0.115, "volume": 101121.0}, {"date": "2023-12-22", "close": 0.12, "volume": 7000.0}, {"date": "2023-12-29", "close": 0.12, "volume": 10000.0}, {"date": "2024-01-02", "close": 0.13, "volume": 68611.0}, {"date": "2024-01-04", "close": 0.12, "volume": 8712.0}, {"date": "2024-01-05", "close": 0.125, "volume": 46241.0}, {"date": "2024-01-08", "close": 0.12, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.13, "volume": 326531.0}, {"date": "2024-01-11", "close": 0.13, "volume": 65000.0}, {"date": "2024-01-12", "close": 0.15, "volume": 117095.0}, {"date": "2024-01-15", "close": 0.16, "volume": 309000.0}, {"date": "2024-01-16", "close": 0.17, "volume": 76808.0}, {"date": "2024-01-17", "close": 0.155, "volume": 11041.0}, {"date": "2024-01-18", "close": 0.16, "volume": 6029.0}, {"date": "2024-01-19", "close": 0.195, "volume": 17000.0}, {"date": "2024-01-22", "close": 0.19, "volume": 23487.0}, {"date": "2024-01-23", "close": 0.19, "volume": 4000.0}, {"date": "2024-01-24", "close": 0.19, "volume": 29674.0}, {"date": "2024-01-25", "close": 0.16, "volume": 167296.0}, {"date": "2024-01-29", "close": 0.16, "volume": 3934.0}, {"date": "2024-01-30", "close": 0.155, "volume": 3767.0}, {"date": "2024-01-31", "close": 0.155, "volume": 24951.0}, {"date": "2024-02-01", "close": 0.155, "volume": 56281.0}, {"date": "2024-02-02", "close": 0.165, "volume": 115376.0}, {"date": "2024-02-05", "close": 0.165, "volume": 47892.0}, {"date": "2024-02-06", "close": 0.165, "volume": 30001.0}, {"date": "2024-02-07", "close": 0.175, "volume": 7720.0}, {"date": "2024-02-08", "close": 0.175, "volume": 22938.0}, {"date": "2024-02-09", "close": 0.16, "volume": 146700.0}, {"date": "2024-02-13", "close": 0.16, "volume": 16666.0}, {"date": "2024-02-14", "close": 0.155, "volume": 52325.0}, {"date": "2024-02-16", "close": 0.155, "volume": 43219.0}, {"date": "2024-02-21", "close": 0.145, "volume": 73186.0}, {"date": "2024-02-22", "close": 0.14, "volume": 4574.0}, {"date": "2024-02-23", "close": 0.14, "volume": 41460.0}, {"date": "2024-02-26", "close": 0.14, "volume": 19206.0}, {"date": "2024-02-27", "close": 0.14, "volume": 2908.0}, {"date": "2024-02-29", "close": 0.13, "volume": 54660.0}, {"date": "2024-03-01", "close": 0.13, "volume": 60000.0}, {"date": "2024-03-04", "close": 0.14, "volume": 1064.0}, {"date": "2024-03-05", "close": 0.14, "volume": 10268.0}, {"date": "2024-03-07", "close": 0.135, "volume": 18000.0}, {"date": "2024-03-08", "close": 0.125, "volume": 119802.0}, {"date": "2024-03-11", "close": 0.13, "volume": 1593.0}, {"date": "2024-03-12", "close": 0.13, "volume": 23809.0}, {"date": "2024-03-13", "close": 0.12, "volume": 2000.0}, {"date": "2024-03-20", "close": 0.13, "volume": 4000.0}, {"date": "2024-03-22", "close": 0.135, "volume": 12987.0}, {"date": "2024-03-25", "close": 0.135, "volume": 13013.0}, {"date": "2024-03-26", "close": 0.135, "volume": 17814.0}, {"date": "2024-03-27", "close": 0.125, "volume": 3880.0}, {"date": "2024-04-02", "close": 0.13, "volume": 17000.0}, {"date": "2024-04-03", "close": 0.145, "volume": 10000.0}, {"date": "2024-04-04", "close": 0.14, "volume": 56918.0}, {"date": "2024-04-08", "close": 0.145, "volume": 21332.0}, {"date": "2024-04-16", "close": 0.125, "volume": 34176.0}, {"date": "2024-04-18", "close": 0.125, "volume": 15975.0}, {"date": "2024-04-24", "close": 0.1, "volume": 1297276.0}, {"date": "2024-04-26", "close": 0.098, "volume": 319412.0}, {"date": "2024-04-29", "close": 0.087, "volume": 1149619.0}, {"date": "2024-04-30", "close": 0.089, "volume": 1092021.0}, {"date": "2024-05-01", "close": 0.087, "volume": 1285088.0}, {"date": "2024-05-02", "close": 0.091, "volume": 757054.0}, {"date": "2024-05-03", "close": 0.092, "volume": 281205.0}, {"date": "2024-05-06", "close": 0.092, "volume": 165456.0}, {"date": "2024-05-07", "close": 0.093, "volume": 353388.0}, {"date": "2024-05-08", "close": 0.09, "volume": 117750.0}, {"date": "2024-05-09", "close": 0.093, "volume": 321916.0}, {"date": "2024-05-10", "close": 0.09, "volume": 319655.0}, {"date": "2024-05-13", "close": 0.088, "volume": 122516.0}, {"date": "2024-05-14", "close": 0.091, "volume": 193715.0}, {"date": "2024-05-15", "close": 0.091, "volume": 193860.0}, {"date": "2024-05-16", "close": 0.09, "volume": 36000.0}, {"date": "2024-05-17", "close": 0.091, "volume": 129873.0}, {"date": "2024-05-20", "close": 0.093, "volume": 282838.0}, {"date": "2024-05-21", "close": 0.093, "volume": 731656.0}, {"date": "2024-05-22", "close": 0.091, "volume": 215094.0}, {"date": "2024-05-23", "close": 0.091, "volume": 643093.0}, {"date": "2024-05-24", "close": 0.09, "volume": 109028.0}, {"date": "2024-05-27", "close": 0.086, "volume": 237876.0}, {"date": "2024-05-28", "close": 0.09, "volume": 114627.0}, {"date": "2024-05-29", "close": 0.09, "volume": 24918.0}, {"date": "2024-05-30", "close": 0.085, "volume": 270038.0}, {"date": "2024-05-31", "close": 0.085, "volume": 88689.0}, {"date": "2024-06-04", "close": 0.082, "volume": 71362.0}, {"date": "2024-06-05", "close": 0.078, "volume": 237284.0}, {"date": "2024-06-06", "close": 0.084, "volume": 240808.0}, {"date": "2024-06-07", "close": 0.085, "volume": 53994.0}, {"date": "2024-06-13", "close": 0.08, "volume": 155312.0}, {"date": "2024-06-14", "close": 0.08, "volume": 6000.0}, {"date": "2024-06-17", "close": 0.081, "volume": 154281.0}, {"date": "2024-06-18", "close": 0.08, "volume": 63460.0}, {"date": "2024-06-19", "close": 0.075, "volume": 77222.0}, {"date": "2024-06-20", "close": 0.075, "volume": 188940.0}, {"date": "2024-06-24", "close": 0.077, "volume": 87735.0}, {"date": "2024-06-25", "close": 0.08, "volume": 10000.0}, {"date": "2024-06-26", "close": 0.077, "volume": 601596.0}, {"date": "2024-06-28", "close": 0.075, "volume": 97680.0}, {"date": "2024-07-01", "close": 0.079, "volume": 6891.0}, {"date": "2024-07-02", "close": 0.077, "volume": 47826.0}, {"date": "2024-07-03", "close": 0.077, "volume": 20624.0}, {"date": "2024-07-04", "close": 0.078, "volume": 8739.0}, {"date": "2024-07-05", "close": 0.074, "volume": 20225.0}, {"date": "2024-07-08", "close": 0.077, "volume": 77874.0}, {"date": "2024-07-09", "close": 0.076, "volume": 44631.0}, {"date": "2024-07-10", "close": 0.075, "volume": 56.0}, {"date": "2024-07-11", "close": 0.078, "volume": 98437.0}, {"date": "2024-07-12", "close": 0.078, "volume": 167160.0}, {"date": "2024-07-15", "close": 0.079, "volume": 104417.0}, {"date": "2024-07-16", "close": 0.082, "volume": 288275.0}, {"date": "2024-07-17", "close": 0.082, "volume": 31067.0}, {"date": "2024-07-18", "close": 0.079, "volume": 93254.0}, {"date": "2024-07-19", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-24", "close": 0.075, "volume": 433162.0}, {"date": "2024-07-25", "close": 0.075, "volume": 29815.0}, {"date": "2024-07-26", "close": 0.072, "volume": 852.0}, {"date": "2024-07-29", "close": 0.073, "volume": 23587.0}, {"date": "2024-07-30", "close": 0.077, "volume": 20000.0}, {"date": "2024-08-02", "close": 0.072, "volume": 130431.0}, {"date": "2024-08-05", "close": 0.065, "volume": 158453.0}, {"date": "2024-08-06", "close": 0.066, "volume": 45254.0}, {"date": "2024-08-07", "close": 0.07, "volume": 19268.0}, {"date": "2024-08-08", "close": 0.071, "volume": 230340.0}, {"date": "2024-08-09", "close": 0.074, "volume": 9100.0}, {"date": "2024-08-12", "close": 0.074, "volume": 38888.0}, {"date": "2024-08-15", "close": 0.077, "volume": 56881.0}, {"date": "2024-08-19", "close": 0.07, "volume": 74384.0}, {"date": "2024-08-26", "close": 0.071, "volume": 100056.0}, {"date": "2024-08-27", "close": 0.072, "volume": 14082.0}, {"date": "2024-08-28", "close": 0.071, "volume": 172258.0}, {"date": "2024-08-29", "close": 0.066, "volume": 70584.0}, {"date": "2024-08-30", "close": 0.065, "volume": 40000.0}, {"date": "2024-09-02", "close": 0.07, "volume": 10640.0}, {"date": "2024-09-03", "close": 0.07, "volume": 61360.0}, {"date": "2024-09-05", "close": 0.09, "volume": 4663177.0}, {"date": "2024-09-06", "close": 0.081, "volume": 522774.0}, {"date": "2024-09-09", "close": 0.072, "volume": 202657.0}, {"date": "2024-09-10", "close": 0.068, "volume": 118258.0}, {"date": "2024-09-11", "close": 0.073, "volume": 82190.0}, {"date": "2024-09-12", "close": 0.072, "volume": 96725.0}, {"date": "2024-09-13", "close": 0.072, "volume": 71710.0}, {"date": "2024-09-16", "close": 0.075, "volume": 53841.0}, {"date": "2024-09-17", "close": 0.072, "volume": 155448.0}, {"date": "2024-09-18", "close": 0.072, "volume": 22910.0}, {"date": "2024-09-19", "close": 0.069, "volume": 16514.0}, {"date": "2024-09-20", "close": 0.069, "volume": 2265.0}, {"date": "2024-09-23", "close": 0.07, "volume": 31140.0}, {"date": "2024-09-24", "close": 0.081, "volume": 236200.0}, {"date": "2024-09-25", "close": 0.081, "volume": 101709.0}, {"date": "2024-09-26", "close": 0.096, "volume": 70242.0}, {"date": "2024-09-27", "close": 0.1, "volume": 68865.0}, {"date": "2024-09-30", "close": 0.085, "volume": 63340.0}, {"date": "2024-10-01", "close": 0.098, "volume": 35000.0}, {"date": "2024-10-02", "close": 0.096, "volume": 10908.0}, {"date": "2024-10-03", "close": 0.095, "volume": 60000.0}, {"date": "2024-10-07", "close": 0.092, "volume": 36487.0}, {"date": "2024-10-08", "close": 0.096, "volume": 316179.0}, {"date": "2024-10-09", "close": 0.089, "volume": 58392.0}, {"date": "2024-10-11", "close": 0.089, "volume": 1169.0}, {"date": "2024-10-15", "close": 0.091, "volume": 19006.0}, {"date": "2024-10-17", "close": 0.105, "volume": 50560.0}, {"date": "2024-10-18", "close": 0.105, "volume": 45717.0}, {"date": "2024-10-21", "close": 0.1, "volume": 38002.0}, {"date": "2024-10-22", "close": 0.11, "volume": 66317.0}, {"date": "2024-10-23", "close": 0.115, "volume": 11174.0}, {"date": "2024-10-24", "close": 0.11, "volume": 52333.0}, {"date": "2024-10-29", "close": 0.12, "volume": 2800.0}, {"date": "2024-10-30", "close": 0.12, "volume": 169096.0}, {"date": "2024-11-01", "close": 0.105, "volume": 12106.0}, {"date": "2024-11-04", "close": 0.105, "volume": 18403.0}, {"date": "2024-11-05", "close": 0.1, "volume": 7800.0}, {"date": "2024-11-06", "close": 0.093, "volume": 40000.0}, {"date": "2024-11-07", "close": 0.089, "volume": 204806.0}, {"date": "2024-11-11", "close": 0.09, "volume": 5078.0}, {"date": "2024-11-12", "close": 0.089, "volume": 22673.0}, {"date": "2024-11-18", "close": 0.089, "volume": 30127.0}, {"date": "2024-11-20", "close": 0.096, "volume": 4100.0}, {"date": "2024-11-21", "close": 0.105, "volume": 290541.0}, {"date": "2024-11-22", "close": 0.105, "volume": 35434.0}, {"date": "2024-11-26", "close": 0.105, "volume": 78616.0}, {"date": "2024-12-03", "close": 0.1, "volume": 29117.0}, {"date": "2024-12-04", "close": 0.095, "volume": 3782.0}, {"date": "2024-12-06", "close": 0.095, "volume": 52159.0}, {"date": "2024-12-09", "close": 0.095, "volume": 15434.0}, {"date": "2024-12-11", "close": 0.091, "volume": 5000.0}, {"date": "2024-12-16", "close": 0.09, "volume": 122099.0}, {"date": "2024-12-17", "close": 0.09, "volume": 114368.0}, {"date": "2024-12-18", "close": 0.09, "volume": 30000.0}, {"date": "2024-12-19", "close": 0.089, "volume": 100222.0}, {"date": "2024-12-24", "close": 0.097, "volume": 36000.0}, {"date": "2024-12-27", "close": 0.081, "volume": 30000.0}, {"date": "2024-12-31", "close": 0.085, "volume": 1362.0}, {"date": "2025-01-03", "close": 0.083, "volume": 22480.0}, {"date": "2025-01-06", "close": 0.085, "volume": 22480.0}, {"date": "2025-01-07", "close": 0.085, "volume": 10000.0}, {"date": "2025-01-08", "close": 0.085, "volume": 7987.0}, {"date": "2025-01-21", "close": 0.085, "volume": 2981.0}, {"date": "2025-01-24", "close": 0.089, "volume": 40782.0}, {"date": "2025-01-28", "close": 0.083, "volume": 110864.0}, {"date": "2025-01-29", "close": 0.082, "volume": 38473.0}, {"date": "2025-01-31", "close": 0.082, "volume": 973.0}, {"date": "2025-02-03", "close": 0.082, "volume": 25871.0}, {"date": "2025-02-05", "close": 0.077, "volume": 6500.0}, {"date": "2025-02-14", "close": 0.073, "volume": 84212.0}, {"date": "2025-02-17", "close": 0.077, "volume": 32746.0}, {"date": "2025-02-18", "close": 0.077, "volume": 6801.0}, {"date": "2025-02-19", "close": 0.078, "volume": 20000.0}, {"date": "2025-02-20", "close": 0.079, "volume": 126452.0}, {"date": "2025-02-27", "close": 0.077, "volume": 30000.0}, {"date": "2025-03-05", "close": 0.077, "volume": 69410.0}, {"date": "2025-03-07", "close": 0.066, "volume": 50607.0}, {"date": "2025-03-10", "close": 0.066, "volume": 110000.0}, {"date": "2025-03-17", "close": 0.065, "volume": 8000.0}, {"date": "2025-03-19", "close": 0.066, "volume": 426.0}, {"date": "2025-03-25", "close": 0.07, "volume": 426.0}, {"date": "2025-03-26", "close": 0.074, "volume": 27068.0}, {"date": "2025-04-10", "close": 0.062, "volume": 46780.0}, {"date": "2025-04-14", "close": 0.066, "volume": 11524.0}, {"date": "2025-04-15", "close": 0.066, "volume": 119742.0}, {"date": "2025-04-17", "close": 0.07, "volume": 161623.0}, {"date": "2025-04-22", "close": 0.085, "volume": 27500.0}, {"date": "2025-04-23", "close": 0.084, "volume": 6911.0}, {"date": "2025-04-24", "close": 0.084, "volume": 6309.0}, {"date": "2025-04-29", "close": 0.077, "volume": 20127.0}, {"date": "2025-04-30", "close": 0.084, "volume": 36948.0}, {"date": "2025-05-01", "close": 0.087, "volume": 77473.0}, {"date": "2025-05-02", "close": 0.078, "volume": 15992.0}, {"date": "2025-05-05", "close": 0.077, "volume": 46407.0}, {"date": "2025-05-08", "close": 0.077, "volume": 149629.0}, {"date": "2025-05-09", "close": 0.075, "volume": 10000.0}, {"date": "2025-05-12", "close": 0.075, "volume": 10764.0}, {"date": "2025-05-15", "close": 0.07, "volume": 3.0}, {"date": "2025-05-16", "close": 0.075, "volume": 16233.0}, {"date": "2025-05-19", "close": 0.076, "volume": 237.0}, {"date": "2025-05-21", "close": 0.077, "volume": 3590.0}, {"date": "2025-05-23", "close": 0.077, "volume": 49620.0}, {"date": "2025-05-26", "close": 0.08, "volume": 13832.0}, {"date": "2025-05-27", "close": 0.081, "volume": 10367.0}, {"date": "2025-05-28", "close": 0.08, "volume": 1.0}, {"date": "2025-05-29", "close": 0.081, "volume": 20001.0}, {"date": "2025-06-05", "close": 0.08, "volume": 1.0}, {"date": "2025-06-06", "close": 0.082, "volume": 45491.0}, {"date": "2025-06-10", "close": 0.082, "volume": 5873.0}, {"date": "2025-06-13", "close": 0.075, "volume": 10206.0}, {"date": "2025-06-17", "close": 0.082, "volume": 92592.0}, {"date": "2025-06-18", "close": 0.082, "volume": 8001.0}, {"date": "2025-06-19", "close": 0.095, "volume": 71717.0}, {"date": "2025-06-24", "close": 0.081, "volume": 5533.0}, {"date": "2025-06-25", "close": 0.081, "volume": 3000.0}, {"date": "2025-06-26", "close": 0.081, "volume": 3000.0}, {"date": "2025-06-27", "close": 0.081, "volume": 1.0}, {"date": "2025-06-30", "close": 0.081, "volume": 1.0}, {"date": "2025-07-02", "close": 0.085, "volume": 29280.0}, {"date": "2025-07-04", "close": 0.087, "volume": 21723.0}, {"date": "2025-07-07", "close": 0.087, "volume": 62259.0}, {"date": "2025-07-08", "close": 0.087, "volume": 4001.0}, {"date": "2025-07-09", "close": 0.088, "volume": 3724.0}, {"date": "2025-07-10", "close": 0.087, "volume": 7000.0}, {"date": "2025-07-11", "close": 0.087, "volume": 13128.0}, {"date": "2025-07-14", "close": 0.089, "volume": 20000.0}, {"date": "2025-07-16", "close": 0.089, "volume": 15000.0}, {"date": "2025-07-21", "close": 0.081, "volume": 44968.0}, {"date": "2025-07-22", "close": 0.08, "volume": 74252.0}, {"date": "2025-07-24", "close": 0.08, "volume": 38400.0}, {"date": "2025-07-25", "close": 0.08, "volume": 14839.0}, {"date": "2025-07-28", "close": 0.085, "volume": 11647.0}, {"date": "2025-08-01", "close": 0.08, "volume": 35196.0}, {"date": "2025-08-06", "close": 0.085, "volume": 5000.0}, {"date": "2025-08-11", "close": 0.08, "volume": 3470.0}, {"date": "2025-08-12", "close": 0.08, "volume": 1720.0}, {"date": "2025-08-15", "close": 0.074, "volume": 30000.0}, {"date": "2025-08-19", "close": 0.074, "volume": 30000.0}, {"date": "2025-08-26", "close": 0.074, "volume": 3500.0}, {"date": "2025-08-29", "close": 0.073, "volume": 1.0}, {"date": "2025-09-02", "close": 0.07, "volume": 1186.0}, {"date": "2025-09-09", "close": 0.073, "volume": 72012.0}, {"date": "2025-09-10", "close": 0.073, "volume": 8333.0}, {"date": "2025-09-12", "close": 0.073, "volume": 20001.0}, {"date": "2025-09-15", "close": 0.064, "volume": 1025854.0}, {"date": "2025-09-16", "close": 0.068, "volume": 21322.0}, {"date": "2025-09-19", "close": 0.069, "volume": 135410.0}, {"date": "2025-09-22", "close": 0.074, "volume": 82132.0}, {"date": "2025-09-23", "close": 0.077, "volume": 14470.0}, {"date": "2025-09-24", "close": 0.075, "volume": 1810.0}, {"date": "2025-09-25", "close": 0.082, "volume": 22956.0}, {"date": "2025-09-26", "close": 0.105, "volume": 12133.0}, {"date": "2025-09-29", "close": 0.09, "volume": 227213.0}, {"date": "2025-09-30", "close": 0.088, "volume": 2355.0}, {"date": "2025-10-01", "close": 0.094, "volume": 116772.0}, {"date": "2025-10-07", "close": 0.09, "volume": 31152.0}, {"date": "2025-10-08", "close": 0.097, "volume": 12340.0}, {"date": "2025-10-09", "close": 0.1, "volume": 126016.0}, {"date": "2025-10-10", "close": 0.1, "volume": 8205.0}, {"date": "2025-10-14", "close": 0.1, "volume": 22000.0}, {"date": "2025-10-15", "close": 0.11, "volume": 79099.0}, {"date": "2025-10-16", "close": 0.115, "volume": 103448.0}, {"date": "2025-10-17", "close": 0.1, "volume": 16000.0}, {"date": "2025-10-21", "close": 0.1, "volume": 5982.0}, {"date": "2025-10-23", "close": 0.1, "volume": 1200.0}, {"date": "2025-10-31", "close": 0.098, "volume": 87.0}, {"date": "2025-11-03", "close": 0.1, "volume": 63394.0}, {"date": "2025-11-04", "close": 0.092, "volume": 57280.0}, {"date": "2025-11-05", "close": 0.089, "volume": 14000.0}, {"date": "2025-11-11", "close": 0.089, "volume": 709.0}, {"date": "2025-11-18", "close": 0.089, "volume": 19568.0}, {"date": "2025-11-20", "close": 0.083, "volume": 3000.0}, {"date": "2025-11-21", "close": 0.083, "volume": 7000.0}, {"date": "2025-11-25", "close": 0.08, "volume": 10422.0}, {"date": "2025-11-27", "close": 0.08, "volume": 368.0}, {"date": "2025-12-01", "close": 0.083, "volume": 10000.0}, {"date": "2025-12-05", "close": 0.08, "volume": 2499.0}, {"date": "2025-12-08", "close": 0.08, "volume": 98766.0}, {"date": "2025-12-10", "close": 0.08, "volume": 867.0}, {"date": "2025-12-11", "close": 0.079, "volume": 18140.0}, {"date": "2025-12-12", "close": 0.079, "volume": 5860.0}, {"date": "2025-12-17", "close": 0.073, "volume": 13040.0}, {"date": "2025-12-18", "close": 0.07, "volume": 75001.0}, {"date": "2025-12-19", "close": 0.075, "volume": 10000.0}, {"date": "2025-12-22", "close": 0.075, "volume": 66999.0}, {"date": "2025-12-23", "close": 0.081, "volume": 33032.0}, {"date": "2025-12-24", "close": 0.075, "volume": 10000.0}, {"date": "2026-01-02", "close": 0.081, "volume": 23000.0}, {"date": "2026-01-05", "close": 0.082, "volume": 134928.0}, {"date": "2026-01-07", "close": 0.082, "volume": 14682.0}, {"date": "2026-01-12", "close": 0.089, "volume": 35060.0}, {"date": "2026-01-14", "close": 0.09, "volume": 86218.0}, {"date": "2026-01-15", "close": 0.09, "volume": 8000.0}, {"date": "2026-01-16", "close": 0.09, "volume": 14367.0}, {"date": "2026-01-19", "close": 0.099, "volume": 61103.0}, {"date": "2026-01-20", "close": 0.1, "volume": 19971.0}, {"date": "2026-01-21", "close": 0.097, "volume": 3894.0}, {"date": "2026-01-22", "close": 0.1, "volume": 53579.0}, {"date": "2026-01-23", "close": 0.11, "volume": 7108.0}, {"date": "2026-01-27", "close": 0.115, "volume": 34500.0}, {"date": "2026-01-28", "close": 0.105, "volume": 128914.0}, {"date": "2026-01-29", "close": 0.105, "volume": 10000.0}, {"date": "2026-01-30", "close": 0.11, "volume": 4886.0}, {"date": "2026-02-02", "close": 0.098, "volume": 33712.0}, {"date": "2026-02-04", "close": 0.097, "volume": 6266.0}, {"date": "2026-02-05", "close": 0.095, "volume": 11309.0}, {"date": "2026-02-09", "close": 0.094, "volume": 8000.0}, {"date": "2026-02-10", "close": 0.095, "volume": 3200.0}, {"date": "2026-02-12", "close": 0.095, "volume": 9126.0}, {"date": "2026-02-16", "close": 0.094, "volume": 1.0}, {"date": "2026-02-18", "close": 0.094, "volume": 1000.0}, {"date": "2026-02-23", "close": 0.095, "volume": 19210.0}, {"date": "2026-02-24", "close": 0.095, "volume": 313.0}, {"date": "2026-02-26", "close": 0.095, "volume": 23041.0}, {"date": "2026-03-03", "close": 0.095, "volume": 72000.0}, {"date": "2026-03-04", "close": 0.09, "volume": 50001.0}, {"date": "2026-03-06", "close": 0.091, "volume": 56000.0}, {"date": "2026-03-09", "close": 0.09, "volume": 222419.0}, {"date": "2026-03-10", "close": 0.096, "volume": 33024.0}, {"date": "2026-03-11", "close": 0.099, "volume": 94000.0}, {"date": "2026-03-12", "close": 0.096, "volume": 70000.0}, {"date": "2026-03-13", "close": 0.09, "volume": 64114.0}, {"date": "2026-03-16", "close": 0.09, "volume": 110436.0}, {"date": "2026-03-20", "close": 0.089, "volume": 54111.0}, {"date": "2026-03-23", "close": 0.089, "volume": 105359.0}, {"date": "2026-03-24", "close": 0.088, "volume": 4531.0}, {"date": "2026-03-25", "close": 0.089, "volume": 92.0}, {"date": "2026-04-01", "close": 0.089, "volume": 8662.0}, {"date": "2026-04-10", "close": 0.091, "volume": 21880.0}, {"date": "2026-04-13", "close": 0.086, "volume": 37598.0}, {"date": "2026-04-16", "close": 0.09, "volume": 5566.0}, {"date": "2026-04-17", "close": 0.092, "volume": 43904.0}, {"date": "2026-04-20", "close": 0.09, "volume": 29808.0}, {"date": "2026-04-21", "close": 0.09, "volume": 166.0}, {"date": "2026-04-22", "close": 0.09, "volume": 88828.0}, {"date": "2026-04-24", "close": 0.092, "volume": 158000.0}, {"date": "2026-04-27", "close": 0.092, "volume": 43408.0}, {"date": "2026-04-28", "close": 0.09, "volume": 21567.0}, {"date": "2026-05-01", "close": 0.088, "volume": 6000.0}, {"date": "2026-05-05", "close": 0.091, "volume": 124769.0}, {"date": "2026-05-08", "close": 0.089, "volume": 111247.0}, {"date": "2026-05-11", "close": 0.089, "volume": 112000.0}, {"date": "2026-05-12", "close": 0.089, "volume": 22152.0}, {"date": "2026-05-13", "close": 0.088, "volume": 14380.0}, {"date": "2026-05-14", "close": 0.087, "volume": 5158.0}, {"date": "2026-05-18", "close": 0.087, "volume": 5000.0}, {"date": "2026-05-19", "close": 0.087, "volume": 2393.0}, {"date": "2026-05-20", "close": 0.085, "volume": 17820.0}, {"date": "2026-05-22", "close": 0.087, "volume": 2180.0}, {"date": "2026-05-25", "close": 0.087, "volume": 11361.0}, {"date": "2026-05-27", "close": 0.085, "volume": 278000.0}, {"date": "2026-05-29", "close": 0.09, "volume": 3557.0}, {"date": "2026-06-04", "close": 0.09, "volume": 3190.0}, {"date": "2026-06-05", "close": 0.08, "volume": 5000.0}, {"date": "2026-06-09", "close": 0.081, "volume": 52973.0}, {"date": "2026-06-10", "close": 0.081, "volume": 104473.0}, {"date": "2026-06-17", "close": 0.081, "volume": 227.0}, {"date": "2026-06-19", "close": 0.078, "volume": 38305.0}, {"date": "2026-06-22", "close": 0.08, "volume": 13559.0}, {"date": "2026-06-23", "close": 0.077, "volume": 30000.0}, {"date": "2026-06-25", "close": 0.075, "volume": 9287.0}, {"date": "2026-06-29", "close": 0.071, "volume": 62529.0}, {"date": "2026-06-30", "close": 0.072, "volume": 535496.0}, {"date": "2026-07-13", "close": 0.074, "volume": 50000.0}, {"date": "2026-07-17", "close": 0.072, "volume": 30000.0}, {"date": "2026-07-21", "close": 0.078, "volume": 78397.0}, {"date": "2026-07-22", "close": 0.084, "volume": 94000.0}, {"date": "2026-07-27", "close": 0.084, "volume": 26938.0}, {"date": "2026-08-03", "close": 0.084, "volume": 225.0}, {"date": "2026-08-05", "close": 0.084, "volume": 2917.0}, {"date": "2026-08-10", "close": 0.084, "volume": 2337.0}, {"date": "2026-08-26", "close": 0.084, "volume": 9857.0}, {"date": "2026-08-27", "close": 0.081, "volume": 13304.0}, {"date": "2026-08-28", "close": 0.08, "volume": 2080.0}, {"date": "2026-09-14", "close": 0.08, "volume": 15052.0}, {"date": "2026-09-17", "close": 0.08, "volume": 56635.0}, {"date": "2026-09-18", "close": 0.08, "volume": 20000.0}], "refreshing": true}